Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.61 | 37.71 | 36.97 | 37.22 | 1,332,290 | -0.42(-1.12%) |
Sep 29, 2014 | 37.62 | 37.95 | 37.26 | 37.64 | 851,526 | -0.37(-0.98%) |
Sep 26, 2014 | 37.51 | 38.11 | 37.51 | 38.01 | 666,087 | +0.58(+1.54%) |
Sep 25, 2014 | 37.49 | 37.61 | 37.27 | 37.43 | 973,560 | -0.13(-0.34%) |
Sep 24, 2014 | 37.26 | 37.62 | 37.09 | 37.56 | 856,440 | +0.30(+0.81%) |
Sep 23, 2014 | 37.46 | 37.55 | 37.21 | 37.26 | 537,739 | -0.36(-0.96%) |
Sep 22, 2014 | 38.42 | 38.46 | 37.54 | 37.62 | 778,264 | -0.86(-2.24%) |
Sep 19, 2014 | 38.71 | 38.85 | 38.23 | 38.48 | 1,320,755 | -0.16(-0.41%) |
Sep 18, 2014 | 38.55 | 38.71 | 38.37 | 38.64 | 442,709 | +0.23(+0.61%) |
Sep 17, 2014 | 38.76 | 38.86 | 37.95 | 38.40 | 980,827 | -0.23(-0.61%) |
Sep 16, 2014 | 38.10 | 38.81 | 37.98 | 38.64 | 781,820 | +0.60(+1.57%) |
Sep 15, 2014 | 38.40 | 38.51 | 38.03 | 38.04 | 531,119 | -0.40(-1.04%) |
Sep 12, 2014 | 38.45 | 38.74 | 38.29 | 38.44 | 544,001 | -0.12(-0.30%) |
Sep 11, 2014 | 38.66 | 38.74 | 38.41 | 38.56 | 628,085 | -0.23(-0.61%) |
Sep 10, 2014 | 38.39 | 38.87 | 38.39 | 38.79 | 598,343 | +0.26(+0.69%) |
Sep 09, 2014 | 38.35 | 38.83 | 38.28 | 38.53 | 1,257,906 | +0.05(+0.13%) |
Sep 08, 2014 | 38.89 | 38.92 | 38.43 | 38.48 | 1,179,016 | -0.37(-0.96%) |
Sep 05, 2014 | 38.98 | 39.24 | 38.41 | 38.85 | 2,938,432 | +0.32(+0.84%) |
Sep 04, 2014 | 38.25 | 38.64 | 38.06 | 38.53 | 1,612,907 | +0.28(+0.74%) |
Sep 03, 2014 | 37.84 | 38.27 | 37.80 | 38.25 | 1,340,857 | +0.53(+1.40%) |
Sep 02, 2014 | 37.55 | 37.79 | 37.39 | 37.72 | 1,644,501 | +0.22(+0.57%) |
Aug 29, 2014 | 36.97 | 37.50 | 37.50 | 37.50 | 1,733,006 | +0.68(+1.86%) |
Aug 28, 2014 | 36.98 | 37.03 | 36.73 | 36.82 | 1,141,330 | -0.30(-0.82%) |
Aug 27, 2014 | 37.14 | 37.16 | 37.02 | 37.12 | 860,201 | +0.01(+0.03%) |
Aug 26, 2014 | 37.19 | 37.38 | 37.00 | 37.11 | 1,941,884 | +0.00(+0.00%) |
Aug 25, 2014 | 36.97 | 37.16 | 36.72 | 37.11 | 1,339,649 | +0.26(+0.72%) |
Aug 22, 2014 | 36.41 | 37.03 | 36.29 | 36.85 | 1,916,007 | +0.63(+1.73%) |
Aug 21, 2014 | 36.32 | 36.35 | 36.00 | 36.22 | 1,169,885 | -0.13(-0.35%) |
Aug 20, 2014 | 36.04 | 36.45 | 36.04 | 36.35 | 1,469,204 | +0.22(+0.60%) |
Aug 19, 2014 | 36.18 | 36.38 | 36.08 | 36.13 | 842,365 | -0.02(-0.05%) |
Aug 18, 2014 | 36.01 | 36.27 | 35.92 | 36.15 | 1,940,890 | +0.49(+1.37%) |
Aug 15, 2014 | 35.78 | 36.04 | 35.40 | 35.66 | 1,948,444 | +0.01(+0.03%) |
Aug 14, 2014 | 35.84 | 35.84 | 35.54 | 35.65 | 1,224,617 | -0.12(-0.33%) |
Aug 13, 2014 | 35.66 | 36.04 | 35.66 | 35.77 | 1,838,492 | +0.25(+0.72%) |
Aug 12, 2014 | 35.48 | 35.79 | 35.38 | 35.52 | 2,012,080 | +0.06(+0.17%) |
Aug 11, 2014 | 35.73 | 35.94 | 35.38 | 35.46 | 1,630,484 | +0.06(+0.17%) |
Aug 08, 2014 | 34.91 | 35.45 | 34.74 | 35.40 | 4,925,826 | -0.01(-0.03%) |
Aug 07, 2014 | 35.55 | 35.72 | 35.12 | 35.41 | 2,043,916 | -0.03(-0.08%) |
Aug 06, 2014 | 35.98 | 36.30 | 35.39 | 35.44 | 1,956,243 | -0.73(-2.03%) |
Aug 05, 2014 | 35.96 | 36.91 | 35.85 | 36.17 | 1,894,410 | +0.03(+0.08%) |
Aug 04, 2014 | 36.04 | 36.48 | 35.52 | 36.14 | 3,834,521 | +0.12(+0.33%) |
Aug 01, 2014 | 34.70 | 36.36 | 34.26 | 36.03 | 7,953,615 | +4.18(+13.11%) |
Jul 31, 2014 | 32.31 | 32.66 | 31.63 | 31.85 | 3,801,860 | -0.78(-2.40%) |
Jul 30, 2014 | 32.51 | 32.82 | 32.40 | 32.63 | 1,391,560 | +0.22(+0.69%) |
Jul 29, 2014 | 32.53 | 32.66 | 32.28 | 32.41 | 1,003,931 | -0.07(-0.21%) |
Jul 28, 2014 | 32.78 | 32.84 | 31.96 | 32.48 | 872,336 | -0.23(-0.72%) |
Jul 25, 2014 | 32.93 | 32.93 | 32.68 | 32.71 | 1,454,840 | -0.42(-1.27%) |
Jul 24, 2014 | 33.49 | 33.49 | 32.99 | 33.13 | 696,702 | -0.33(-0.99%) |
Jul 23, 2014 | 33.87 | 33.99 | 33.32 | 33.46 | 561,088 | -0.52(-1.53%) |
Jul 22, 2014 | 34.00 | 34.17 | 33.76 | 33.98 | 555,824 | +0.17(+0.49%) |
Jul 21, 2014 | 33.25 | 33.91 | 33.07 | 33.82 | 629,648 | +0.41(+1.23%) |
Jul 18, 2014 | 32.98 | 33.48 | 32.96 | 33.40 | 1,383,369 | +0.48(+1.46%) |
Jul 17, 2014 | 33.29 | 33.49 | 32.88 | 32.93 | 1,169,010 | -0.38(-1.14%) |
Jul 16, 2014 | 33.15 | 33.36 | 32.79 | 33.31 | 601,743 | +0.34(+1.04%) |
Jul 15, 2014 | 33.34 | 33.47 | 32.92 | 32.96 | 402,227 | -0.38(-1.14%) |
Jul 14, 2014 | 33.19 | 33.44 | 33.05 | 33.35 | 770,445 | +0.46(+1.40%) |
Jul 11, 2014 | 32.88 | 33.00 | 32.59 | 32.89 | 548,308 | +0.06(+0.18%) |
Jul 10, 2014 | 32.31 | 33.35 | 32.08 | 32.83 | 901,906 | +0.03(+0.09%) |
Jul 09, 2014 | 32.67 | 32.86 | 32.29 | 32.80 | 820,498 | +0.19(+0.57%) |
Jul 08, 2014 | 32.98 | 33.04 | 31.99 | 32.61 | 1,662,161 | -0.50(-1.51%) |
Jul 07, 2014 | 33.45 | 33.46 | 32.91 | 33.11 | 1,308,875 | -0.37(-1.11%) |
Jul 03, 2014 | 33.23 | 33.48 | 33.48 | 33.48 | 823,911 | +0.29(+0.88%) |
Jul 02, 2014 | 33.42 | 33.62 | 33.08 | 33.19 | 802,109 | -0.22(-0.64%) |