Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.25 | 38.28 | 38.00 | 38.05 | 241,843 | -0.11(-0.30%) |
Sep 29, 2014 | 37.96 | 38.22 | 37.90 | 38.16 | 711,743 | -0.14(-0.36%) |
Sep 26, 2014 | 38.33 | 38.37 | 37.98 | 38.30 | 242,674 | +0.35(+0.93%) |
Sep 25, 2014 | 38.44 | 38.44 | 37.93 | 37.95 | 733,121 | -0.55(-1.43%) |
Sep 24, 2014 | 38.40 | 38.51 | 38.22 | 38.50 | 327,594 | +0.21(+0.54%) |
Sep 23, 2014 | 38.49 | 38.68 | 38.29 | 38.29 | 278,097 | -0.31(-0.80%) |
Sep 22, 2014 | 38.91 | 38.91 | 38.57 | 38.60 | 183,270 | -0.29(-0.75%) |
Sep 19, 2014 | 39.16 | 39.23 | 38.80 | 38.90 | 193,033 | -0.15(-0.38%) |
Sep 18, 2014 | 38.86 | 39.10 | 38.86 | 39.04 | 426,271 | +0.33(+0.84%) |
Sep 17, 2014 | 38.59 | 38.92 | 38.54 | 38.72 | 239,351 | +0.17(+0.44%) |
Sep 16, 2014 | 38.35 | 38.63 | 38.35 | 38.55 | 200,383 | +0.13(+0.34%) |
Sep 15, 2014 | 38.44 | 38.51 | 38.34 | 38.41 | 201,439 | -0.06(-0.15%) |
Sep 12, 2014 | 38.59 | 38.69 | 38.36 | 38.47 | 215,712 | -0.15(-0.38%) |
Sep 11, 2014 | 38.35 | 38.65 | 38.35 | 38.62 | 170,622 | +0.11(+0.28%) |
Sep 10, 2014 | 38.43 | 38.57 | 38.36 | 38.51 | 334,093 | +0.09(+0.23%) |
Sep 09, 2014 | 38.68 | 38.68 | 38.38 | 38.42 | 159,558 | -0.34(-0.88%) |
Sep 08, 2014 | 38.72 | 38.89 | 38.65 | 38.77 | 181,739 | +0.02(+0.04%) |
Sep 05, 2014 | 38.60 | 38.75 | 38.42 | 38.75 | 135,144 | +0.08(+0.21%) |
Sep 04, 2014 | 38.78 | 38.91 | 38.58 | 38.67 | 175,094 | -0.03(-0.08%) |
Sep 03, 2014 | 38.93 | 38.94 | 38.63 | 38.70 | 454,203 | -0.06(-0.15%) |
Sep 02, 2014 | 38.68 | 38.79 | 38.56 | 38.76 | 259,197 | +0.16(+0.42%) |
Aug 29, 2014 | 38.48 | 38.59 | 38.59 | 38.59 | 125,727 | +0.18(+0.47%) |
Aug 28, 2014 | 38.39 | 38.46 | 38.33 | 38.41 | 144,355 | -0.15(-0.38%) |
Aug 27, 2014 | 38.68 | 38.68 | 38.50 | 38.56 | 251,329 | -0.07(-0.17%) |
Aug 26, 2014 | 38.55 | 38.71 | 38.52 | 38.63 | 198,231 | +0.12(+0.32%) |
Aug 25, 2014 | 38.44 | 38.63 | 38.40 | 38.50 | 159,396 | +0.27(+0.70%) |
Aug 22, 2014 | 38.35 | 38.42 | 38.24 | 38.24 | 153,560 | -0.12(-0.32%) |
Aug 21, 2014 | 38.07 | 38.41 | 38.01 | 38.36 | 193,328 | +0.36(+0.94%) |
Aug 20, 2014 | 37.84 | 38.03 | 37.78 | 38.00 | 152,723 | +0.11(+0.30%) |
Aug 19, 2014 | 37.87 | 37.96 | 37.87 | 37.88 | 219,053 | +0.09(+0.24%) |
Aug 18, 2014 | 37.63 | 37.83 | 37.63 | 37.80 | 734,436 | +0.36(+0.96%) |
Aug 15, 2014 | 37.66 | 37.72 | 37.30 | 37.44 | 112,484 | -0.12(-0.33%) |
Aug 14, 2014 | 37.44 | 37.58 | 37.44 | 37.56 | 98,386 | +0.15(+0.41%) |
Aug 13, 2014 | 37.29 | 37.42 | 37.29 | 37.40 | 99,019 | +0.24(+0.64%) |
Aug 12, 2014 | 37.10 | 37.28 | 37.07 | 37.17 | 166,785 | +0.02(+0.07%) |
Aug 11, 2014 | 37.20 | 37.31 | 37.13 | 37.14 | 728,700 | +0.07(+0.18%) |
Aug 08, 2014 | 36.77 | 37.08 | 36.70 | 37.08 | 136,217 | +0.32(+0.86%) |
Aug 07, 2014 | 37.07 | 37.10 | 36.68 | 36.76 | 96,808 | -0.14(-0.38%) |
Aug 06, 2014 | 36.64 | 37.05 | 36.64 | 36.90 | 147,795 | +0.14(+0.38%) |
Aug 05, 2014 | 36.93 | 37.04 | 36.65 | 36.76 | 144,736 | -0.30(-0.81%) |
Aug 04, 2014 | 36.94 | 37.12 | 36.77 | 37.06 | 240,352 | +0.25(+0.69%) |
Aug 01, 2014 | 37.00 | 37.17 | 36.69 | 36.81 | 349,991 | -0.33(-0.90%) |
Jul 31, 2014 | 37.68 | 37.69 | 37.13 | 37.14 | 389,731 | -0.73(-1.92%) |
Jul 30, 2014 | 37.88 | 37.99 | 37.66 | 37.87 | 276,975 | +0.11(+0.30%) |
Jul 29, 2014 | 37.95 | 38.02 | 37.73 | 37.75 | 566,777 | -0.19(-0.49%) |
Jul 28, 2014 | 37.96 | 37.97 | 37.71 | 37.94 | 644,801 | +0.01(+0.02%) |
Jul 25, 2014 | 38.05 | 38.06 | 37.88 | 37.93 | 157,669 | -0.20(-0.51%) |
Jul 24, 2014 | 38.10 | 38.19 | 38.08 | 38.13 | 198,368 | +0.09(+0.24%) |
Jul 23, 2014 | 37.96 | 38.11 | 37.93 | 38.04 | 129,440 | +0.08(+0.21%) |
Jul 22, 2014 | 37.96 | 38.02 | 37.91 | 37.96 | 173,868 | +0.14(+0.37%) |
Jul 21, 2014 | 37.84 | 37.88 | 37.69 | 37.82 | 475,087 | -0.12(-0.32%) |
Jul 18, 2014 | 37.69 | 37.98 | 37.68 | 37.94 | 156,137 | +0.38(+1.02%) |
Jul 17, 2014 | 37.88 | 37.97 | 37.51 | 37.56 | 259,900 | -0.43(-1.14%) |
Jul 16, 2014 | 38.18 | 38.19 | 37.92 | 37.99 | 136,581 | -0.11(-0.30%) |
Jul 15, 2014 | 38.07 | 38.19 | 37.91 | 38.11 | 193,633 | +0.23(+0.60%) |
Jul 14, 2014 | 37.91 | 37.99 | 37.83 | 37.88 | 176,026 | +0.22(+0.58%) |
Jul 11, 2014 | 37.54 | 37.70 | 37.43 | 37.66 | 120,330 | +0.02(+0.04%) |
Jul 10, 2014 | 37.44 | 37.71 | 37.39 | 37.64 | 181,352 | -0.18(-0.47%) |
Jul 09, 2014 | 37.85 | 37.91 | 37.72 | 37.82 | 178,640 | +0.04(+0.11%) |
Jul 08, 2014 | 37.99 | 38.02 | 37.67 | 37.78 | 296,448 | -0.26(-0.69%) |
Jul 07, 2014 | 38.17 | 38.17 | 37.96 | 38.04 | 610,532 | -0.18(-0.47%) |
Jul 03, 2014 | 38.16 | 38.22 | 38.22 | 38.22 | 281,138 | +0.24(+0.62%) |
Jul 02, 2014 | 38.07 | 38.13 | 37.95 | 37.98 | 172,924 | -0.06(-0.15%) |