Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.83 | 39.05 | 38.44 | 38.57 | 497,735 | -0.30(-0.77%) |
Sep 29, 2014 | 37.81 | 38.94 | 37.50 | 38.87 | 562,934 | +0.98(+2.59%) |
Sep 26, 2014 | 38.29 | 38.36 | 37.59 | 37.89 | 487,213 | -0.14(-0.37%) |
Sep 25, 2014 | 38.37 | 38.50 | 37.23 | 38.03 | 420,673 | -0.36(-0.94%) |
Sep 24, 2014 | 37.98 | 38.54 | 37.64 | 38.39 | 502,682 | +0.51(+1.35%) |
Sep 23, 2014 | 37.80 | 38.64 | 37.59 | 37.88 | 750,870 | -0.09(-0.24%) |
Sep 22, 2014 | 37.29 | 38.13 | 37.25 | 37.97 | 470,095 | +0.46(+1.23%) |
Sep 19, 2014 | 37.99 | 37.99 | 36.85 | 37.51 | 694,340 | -0.21(-0.56%) |
Sep 18, 2014 | 37.99 | 38.33 | 37.07 | 37.72 | 380,540 | -0.40(-1.05%) |
Sep 17, 2014 | 37.90 | 38.48 | 37.64 | 38.12 | 986,584 | +0.11(+0.29%) |
Sep 16, 2014 | 36.44 | 38.03 | 36.10 | 38.01 | 1,154,000 | +1.61(+4.42%) |
Sep 15, 2014 | 36.04 | 36.60 | 36.01 | 36.40 | 1,054,118 | -0.13(-0.36%) |
Sep 12, 2014 | 36.23 | 36.71 | 36.01 | 36.53 | 379,411 | -0.04(-0.11%) |
Sep 11, 2014 | 36.32 | 37.10 | 36.23 | 36.57 | 1,061,376 | +0.01(+0.03%) |
Sep 10, 2014 | 36.48 | 36.60 | 35.45 | 36.56 | 740,472 | -0.02(-0.05%) |
Sep 09, 2014 | 36.60 | 36.94 | 36.44 | 36.58 | 720,333 | -0.26(-0.71%) |
Sep 08, 2014 | 36.06 | 36.88 | 36.06 | 36.84 | 498,277 | +0.55(+1.52%) |
Sep 05, 2014 | 35.73 | 36.37 | 35.73 | 36.29 | 518,646 | +0.48(+1.34%) |
Sep 04, 2014 | 35.61 | 36.12 | 35.60 | 35.81 | 399,227 | +0.13(+0.36%) |
Sep 03, 2014 | 35.65 | 35.90 | 35.41 | 35.68 | 1,369,556 | +0.24(+0.68%) |
Sep 02, 2014 | 36.15 | 36.49 | 35.22 | 35.44 | 813,658 | -0.75(-2.07%) |
Aug 29, 2014 | 36.01 | 36.19 | 36.19 | 36.19 | 370,500 | +0.18(+0.50%) |
Aug 28, 2014 | 35.71 | 36.60 | 35.58 | 36.01 | 523,904 | +0.23(+0.64%) |
Aug 27, 2014 | 36.14 | 36.14 | 35.51 | 35.78 | 796,175 | -0.47(-1.30%) |
Aug 26, 2014 | 36.70 | 36.80 | 36.01 | 36.25 | 671,963 | -0.27(-0.74%) |
Aug 25, 2014 | 36.57 | 36.86 | 36.08 | 36.52 | 778,294 | +0.01(+0.03%) |
Aug 22, 2014 | 37.15 | 37.36 | 36.37 | 36.51 | 902,472 | -0.78(-2.09%) |
Aug 21, 2014 | 37.25 | 37.80 | 37.00 | 37.29 | 395,084 | -0.22(-0.59%) |
Aug 20, 2014 | 37.14 | 37.97 | 36.88 | 37.51 | 518,535 | +0.23(+0.62%) |
Aug 19, 2014 | 37.19 | 37.56 | 36.70 | 37.28 | 355,232 | +0.07(+0.19%) |
Aug 18, 2014 | 36.25 | 37.30 | 35.88 | 37.21 | 889,734 | +0.99(+2.73%) |
Aug 15, 2014 | 36.09 | 36.51 | 35.59 | 36.22 | 1,046,176 | +0.13(+0.36%) |
Aug 14, 2014 | 35.77 | 36.84 | 35.77 | 36.09 | 1,168,417 | +0.05(+0.14%) |
Aug 13, 2014 | 35.07 | 36.23 | 34.33 | 36.04 | 3,499,960 | -2.96(-7.59%) |
Aug 12, 2014 | 38.31 | 39.67 | 37.35 | 39.00 | 1,817,694 | +0.73(+1.91%) |
Aug 11, 2014 | 38.06 | 38.51 | 37.30 | 38.27 | 1,069,360 | +0.53(+1.40%) |
Aug 08, 2014 | 37.19 | 37.89 | 37.07 | 37.74 | 642,479 | +0.41(+1.10%) |
Aug 07, 2014 | 37.07 | 37.94 | 36.97 | 37.33 | 678,986 | +0.43(+1.17%) |
Aug 06, 2014 | 36.72 | 37.27 | 36.50 | 36.90 | 582,308 | -0.09(-0.24%) |
Aug 05, 2014 | 36.96 | 37.32 | 36.30 | 36.99 | 669,070 | -0.18(-0.48%) |
Aug 04, 2014 | 37.25 | 37.65 | 36.69 | 37.17 | 468,845 | +0.05(+0.13%) |
Aug 01, 2014 | 35.94 | 37.70 | 35.80 | 37.12 | 664,444 | +1.02(+2.83%) |
Jul 31, 2014 | 36.42 | 37.33 | 35.80 | 36.10 | 517,118 | -0.62(-1.69%) |
Jul 30, 2014 | 37.10 | 37.48 | 36.52 | 36.72 | 407,905 | -0.33(-0.89%) |
Jul 29, 2014 | 36.10 | 37.43 | 36.08 | 37.05 | 642,733 | +0.94(+2.60%) |
Jul 28, 2014 | 37.65 | 37.65 | 35.56 | 36.11 | 635,224 | -0.91(-2.46%) |
Jul 25, 2014 | 37.26 | 37.70 | 36.80 | 37.02 | 509,399 | -0.33(-0.88%) |
Jul 24, 2014 | 37.71 | 38.12 | 37.18 | 37.35 | 549,104 | -0.28(-0.74%) |
Jul 23, 2014 | 37.39 | 38.37 | 37.20 | 37.63 | 406,344 | +0.46(+1.24%) |
Jul 22, 2014 | 38.19 | 38.71 | 37.09 | 37.17 | 489,499 | -0.80(-2.11%) |
Jul 21, 2014 | 38.43 | 38.79 | 37.63 | 37.97 | 296,048 | -0.81(-2.09%) |
Jul 18, 2014 | 37.37 | 38.78 | 37.31 | 38.78 | 593,267 | +1.40(+3.75%) |
Jul 17, 2014 | 38.53 | 38.89 | 37.22 | 37.38 | 566,744 | -1.17(-3.04%) |
Jul 16, 2014 | 39.19 | 39.23 | 38.18 | 38.55 | 638,208 | -0.56(-1.43%) |
Jul 15, 2014 | 40.13 | 40.38 | 38.20 | 39.11 | 766,915 | -1.30(-3.22%) |
Jul 14, 2014 | 38.29 | 40.50 | 38.16 | 40.41 | 873,185 | +2.35(+6.17%) |
Jul 11, 2014 | 37.66 | 38.31 | 37.26 | 38.06 | 354,758 | +0.46(+1.22%) |
Jul 10, 2014 | 37.17 | 37.93 | 36.89 | 37.60 | 395,592 | -0.10(-0.27%) |
Jul 09, 2014 | 37.06 | 37.91 | 36.80 | 37.70 | 401,837 | +0.65(+1.75%) |
Jul 08, 2014 | 37.47 | 37.85 | 36.80 | 37.05 | 959,219 | -0.60(-1.59%) |
Jul 07, 2014 | 37.93 | 38.21 | 37.60 | 37.65 | 738,125 | -0.25(-0.66%) |
Jul 03, 2014 | 38.46 | 37.90 | 37.90 | 37.90 | 1,017,500 | -0.54(-1.40%) |
Jul 02, 2014 | 39.15 | 39.57 | 38.41 | 38.44 | 975,781 | -0.71(-1.81%) |