Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.99 | 36.57 | 35.90 | 36.28 | 2,087 | +0.10(+0.27%) |
Sep 29, 2014 | 36.28 | 36.28 | 36.09 | 36.18 | 918 | -0.10(-0.26%) |
Sep 26, 2014 | 36.18 | 36.47 | 36.09 | 36.28 | 708 | +0.29(+0.80%) |
Sep 25, 2014 | 35.90 | 36.47 | 35.32 | 35.99 | 3,056 | +0.10(+0.27%) |
Sep 24, 2014 | 35.99 | 36.28 | 35.51 | 35.90 | 11,350 | +0.19(+0.54%) |
Sep 23, 2014 | 35.32 | 36.18 | 35.32 | 35.70 | 2,101 | +0.29(+0.81%) |
Sep 22, 2014 | 35.90 | 36.28 | 35.13 | 35.42 | 4,972 | -0.58(-1.60%) |
Sep 19, 2014 | 35.99 | 36.28 | 35.13 | 35.99 | 19,319 | +0.19(+0.54%) |
Sep 18, 2014 | 35.66 | 36.37 | 35.51 | 35.80 | 33,574 | +0.19(+0.54%) |
Sep 17, 2014 | 35.80 | 36.09 | 35.61 | 35.61 | 6,075 | +0.00(+0.00%) |
Sep 16, 2014 | 35.51 | 35.70 | 35.51 | 35.61 | 2,906 | -0.10(-0.27%) |
Sep 15, 2014 | 35.61 | 36.09 | 35.61 | 35.70 | 1,730 | -0.19(-0.53%) |
Sep 12, 2014 | 35.51 | 36.28 | 35.51 | 35.90 | 1,223 | +0.29(+0.81%) |
Sep 11, 2014 | 35.70 | 36.18 | 35.51 | 35.61 | 4,041 | -0.10(-0.27%) |
Sep 10, 2014 | 35.90 | 35.99 | 35.70 | 35.70 | 1,821 | -0.29(-0.80%) |
Sep 09, 2014 | 35.70 | 36.76 | 35.70 | 35.99 | 1,738 | +0.10(+0.27%) |
Sep 08, 2014 | 36.47 | 36.76 | 35.90 | 35.90 | 3,365 | -0.67(-1.84%) |
Sep 05, 2014 | 36.66 | 37.24 | 36.47 | 36.57 | 1,715 | -0.10(-0.26%) |
Sep 04, 2014 | 37.43 | 36.76 | 36.66 | 36.66 | 1,931 | -0.10(-0.26%) |
Sep 03, 2014 | 37.33 | 36.95 | 36.76 | 36.76 | 1,859 | -0.19(-0.52%) |
Sep 02, 2014 | 37.14 | 37.62 | 36.76 | 36.95 | 2,888 | -0.10(-0.26%) |
Aug 29, 2014 | 36.76 | 37.05 | 37.05 | 37.05 | 885 | +0.48(+1.31%) |
Aug 28, 2014 | 36.09 | 37.24 | 36.09 | 36.57 | 2,128 | +0.48(+1.33%) |
Aug 27, 2014 | 36.09 | 36.47 | 35.90 | 36.09 | 1,790 | +0.19(+0.53%) |
Aug 26, 2014 | 35.80 | 36.85 | 35.80 | 35.90 | 1,881 | +0.19(+0.54%) |
Aug 25, 2014 | 35.61 | 35.90 | 35.51 | 35.70 | 2,886 | +0.29(+0.81%) |
Aug 22, 2014 | 35.13 | 35.99 | 35.03 | 35.42 | 4,905 | +0.19(+0.54%) |
Aug 21, 2014 | 35.03 | 35.90 | 34.84 | 35.22 | 3,597 | +0.58(+1.66%) |
Aug 20, 2014 | 35.13 | 35.61 | 34.55 | 34.65 | 7,389 | -0.48(-1.37%) |
Aug 19, 2014 | 35.22 | 35.51 | 35.03 | 35.13 | 3,510 | -0.10(-0.27%) |
Aug 18, 2014 | 34.74 | 35.57 | 34.74 | 35.22 | 2,811 | +0.67(+1.94%) |
Aug 15, 2014 | 34.26 | 35.03 | 34.07 | 34.55 | 1,147 | +0.10(+0.28%) |
Aug 14, 2014 | 34.65 | 34.60 | 34.17 | 34.46 | 807 | -0.14(-0.42%) |
Aug 13, 2014 | 35.22 | 35.32 | 33.69 | 34.60 | 4,215 | -0.38(-1.10%) |
Aug 12, 2014 | 34.07 | 35.51 | 33.50 | 34.98 | 16,058 | -0.05(-0.14%) |
Aug 11, 2014 | 34.94 | 35.51 | 34.55 | 35.03 | 1,818 | +1.06(+3.11%) |
Aug 08, 2014 | 33.88 | 34.17 | 33.59 | 33.98 | 1,017 | -0.10(-0.28%) |
Aug 07, 2014 | 35.80 | 35.90 | 33.50 | 34.07 | 1,522 | -0.19(-0.56%) |
Aug 06, 2014 | 33.88 | 34.74 | 33.69 | 34.26 | 7,175 | -0.19(-0.56%) |
Aug 05, 2014 | 34.55 | 35.41 | 33.50 | 34.46 | 7,048 | +0.10(+0.28%) |
Aug 04, 2014 | 35.51 | 35.51 | 33.98 | 34.36 | 2,395 | -1.15(-3.24%) |
Aug 01, 2014 | 35.32 | 36.37 | 34.74 | 35.51 | 3,176 | -1.44(-3.90%) |
Jul 31, 2014 | 37.24 | 37.43 | 36.28 | 36.95 | 5,346 | -0.86(-2.28%) |
Jul 30, 2014 | 37.43 | 37.81 | 37.14 | 37.81 | 1,043 | -0.10(-0.25%) |
Jul 29, 2014 | 37.62 | 37.91 | 37.53 | 37.91 | 4,108 | +0.10(+0.25%) |
Jul 28, 2014 | 37.81 | 37.53 | 37.43 | 37.81 | 845 | +0.29(+0.77%) |
Jul 25, 2014 | 37.05 | 37.93 | 37.05 | 37.53 | 1,308 | +0.38(+1.03%) |
Jul 24, 2014 | 36.57 | 37.24 | 36.00 | 37.14 | 669 | +0.10(+0.26%) |
Jul 23, 2014 | 36.28 | 37.24 | 35.80 | 37.05 | 1,173 | +0.29(+0.78%) |
Jul 22, 2014 | 36.66 | 36.76 | 36.18 | 36.76 | 259 | +0.77(+2.13%) |
Jul 21, 2014 | 36.95 | 37.24 | 35.42 | 35.99 | 2,067 | -0.77(-2.09%) |
Jul 18, 2014 | 34.94 | 36.95 | 34.94 | 36.76 | 3,453 | +1.39(+3.94%) |
Jul 17, 2014 | 37.62 | 38.58 | 34.84 | 35.37 | 3,465 | -2.06(-5.51%) |
Jul 16, 2014 | 36.85 | 37.53 | 36.85 | 37.43 | 1,081 | -0.77(-2.01%) |
Jul 15, 2014 | 38.10 | 38.58 | 37.72 | 38.20 | 122 | +0.10(+0.25%) |
Jul 14, 2014 | 38.10 | 38.49 | 36.18 | 38.10 | 2,433 | -0.19(-0.50%) |
Jul 11, 2014 | 37.05 | 38.77 | 36.18 | 38.29 | 365 | +1.06(+2.84%) |
Jul 10, 2014 | 35.32 | 37.43 | 35.32 | 37.24 | 2,124 | +1.06(+2.92%) |
Jul 09, 2014 | 36.47 | 37.43 | 35.22 | 36.18 | 3,111 | -0.48(-1.31%) |
Jul 08, 2014 | 38.39 | 38.77 | 36.18 | 36.66 | 3,531 | -0.24(-0.65%) |
Jul 07, 2014 | 37.62 | 38.01 | 36.85 | 36.90 | 594 | -1.68(-4.35%) |
Jul 03, 2014 | 38.49 | 38.58 | 38.58 | 38.58 | 458 | -0.10(-0.25%) |
Jul 02, 2014 | 37.91 | 38.87 | 37.33 | 38.68 | 973 | +0.19(+0.50%) |