Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.59 | 37.79 | 37.15 | 37.42 | 5,967,039 | -0.85(-2.22%) |
Sep 29, 2014 | 38.04 | 38.35 | 37.85 | 38.27 | 2,678,633 | -0.08(-0.20%) |
Sep 26, 2014 | 38.25 | 38.36 | 38.07 | 38.35 | 1,713,925 | +0.06(+0.15%) |
Sep 25, 2014 | 38.60 | 38.63 | 38.27 | 38.29 | 2,729,670 | -0.46(-1.17%) |
Sep 24, 2014 | 38.60 | 38.81 | 38.32 | 38.75 | 2,218,890 | +0.13(+0.35%) |
Sep 23, 2014 | 38.93 | 39.27 | 38.59 | 38.61 | 5,092,987 | -0.29(-0.76%) |
Sep 22, 2014 | 39.09 | 39.19 | 38.67 | 38.91 | 2,392,728 | -0.23(-0.58%) |
Sep 19, 2014 | 39.51 | 39.51 | 39.05 | 39.13 | 5,489,918 | -0.24(-0.62%) |
Sep 18, 2014 | 39.54 | 39.69 | 39.25 | 39.38 | 1,849,496 | -0.07(-0.17%) |
Sep 17, 2014 | 39.56 | 39.72 | 39.38 | 39.45 | 2,510,359 | +0.03(+0.06%) |
Sep 16, 2014 | 38.97 | 39.47 | 38.86 | 39.42 | 3,526,228 | +0.31(+0.80%) |
Sep 15, 2014 | 38.94 | 39.22 | 38.86 | 39.11 | 2,209,339 | +0.10(+0.26%) |
Sep 12, 2014 | 38.91 | 39.14 | 38.62 | 39.01 | 3,179,923 | +0.11(+0.28%) |
Sep 11, 2014 | 38.65 | 39.05 | 38.53 | 38.90 | 2,862,917 | -0.03(-0.06%) |
Sep 10, 2014 | 38.86 | 38.98 | 38.47 | 38.92 | 3,518,174 | -0.03(-0.09%) |
Sep 09, 2014 | 39.50 | 39.50 | 38.81 | 38.96 | 3,732,369 | -0.77(-1.93%) |
Sep 08, 2014 | 39.78 | 39.87 | 39.61 | 39.72 | 1,822,957 | -0.10(-0.25%) |
Sep 05, 2014 | 39.61 | 39.86 | 39.51 | 39.83 | 2,546,099 | +0.30(+0.77%) |
Sep 04, 2014 | 39.78 | 39.81 | 39.44 | 39.52 | 3,725,403 | -0.30(-0.74%) |
Sep 03, 2014 | 40.15 | 40.15 | 39.73 | 39.82 | 1,919,655 | -0.13(-0.32%) |
Sep 02, 2014 | 40.14 | 40.15 | 39.71 | 39.94 | 2,559,943 | -0.09(-0.23%) |
Aug 29, 2014 | 40.19 | 40.04 | 40.04 | 40.04 | 2,025,699 | -0.18(-0.44%) |
Aug 28, 2014 | 39.99 | 40.41 | 39.89 | 40.21 | 2,309,345 | +0.02(+0.04%) |
Aug 27, 2014 | 39.86 | 40.24 | 39.84 | 40.20 | 2,957,611 | +0.35(+0.88%) |
Aug 26, 2014 | 39.90 | 39.99 | 39.81 | 39.84 | 2,140,034 | +0.00(+0.00%) |
Aug 25, 2014 | 39.94 | 39.97 | 39.78 | 39.84 | 1,697,762 | +0.05(+0.13%) |
Aug 22, 2014 | 39.81 | 39.94 | 39.73 | 39.79 | 2,291,620 | -0.07(-0.17%) |
Aug 21, 2014 | 39.64 | 39.94 | 39.63 | 39.86 | 2,091,805 | +0.16(+0.40%) |
Aug 20, 2014 | 39.44 | 39.73 | 39.33 | 39.70 | 2,214,658 | +0.21(+0.53%) |
Aug 19, 2014 | 39.36 | 39.73 | 39.20 | 39.49 | 1,860,426 | +0.10(+0.26%) |
Aug 18, 2014 | 39.11 | 39.41 | 39.04 | 39.39 | 2,862,849 | +0.45(+1.16%) |
Aug 15, 2014 | 38.57 | 38.97 | 38.51 | 38.94 | 2,798,609 | +0.41(+1.07%) |
Aug 14, 2014 | 38.33 | 38.45 | 38.22 | 38.53 | 1,712,951 | +0.20(+0.52%) |
Aug 13, 2014 | 38.71 | 38.72 | 38.14 | 38.33 | 3,882,524 | -0.68(-1.74%) |
Aug 12, 2014 | 38.98 | 39.11 | 38.87 | 39.01 | 1,798,716 | +0.03(+0.06%) |
Aug 11, 2014 | 38.96 | 39.19 | 38.90 | 38.98 | 1,667,789 | +0.18(+0.48%) |
Aug 08, 2014 | 38.75 | 38.80 | 38.24 | 38.80 | 2,708,989 | +0.05(+0.13%) |
Aug 07, 2014 | 39.52 | 39.61 | 38.62 | 38.75 | 3,210,806 | -0.68(-1.72%) |
Aug 06, 2014 | 39.12 | 39.55 | 39.11 | 39.42 | 3,478,478 | -0.07(-0.17%) |
Aug 05, 2014 | 39.15 | 39.63 | 39.07 | 39.49 | 4,318,548 | +0.14(+0.36%) |
Aug 04, 2014 | 38.70 | 39.42 | 38.43 | 39.35 | 4,386,594 | +0.75(+1.95%) |
Aug 01, 2014 | 38.64 | 38.80 | 38.27 | 38.59 | 3,245,289 | -0.06(-0.15%) |
Jul 31, 2014 | 39.19 | 39.73 | 38.52 | 38.65 | 4,338,006 | -0.90(-2.27%) |
Jul 30, 2014 | 39.62 | 39.75 | 39.34 | 39.55 | 2,306,244 | -0.02(-0.04%) |
Jul 29, 2014 | 39.82 | 39.94 | 39.57 | 39.57 | 1,610,010 | -0.22(-0.55%) |
Jul 28, 2014 | 39.52 | 39.80 | 39.36 | 39.78 | 2,104,926 | +0.30(+0.76%) |
Jul 25, 2014 | 39.65 | 39.73 | 39.34 | 39.48 | 2,536,351 | -0.20(-0.51%) |
Jul 24, 2014 | 40.12 | 40.44 | 39.55 | 39.68 | 4,240,395 | -0.13(-0.34%) |
Jul 23, 2014 | 39.72 | 39.90 | 39.49 | 39.82 | 2,374,359 | +0.19(+0.49%) |
Jul 22, 2014 | 39.69 | 39.81 | 39.56 | 39.63 | 2,435,678 | +0.03(+0.08%) |
Jul 21, 2014 | 39.97 | 39.97 | 39.44 | 39.59 | 2,758,731 | -0.47(-1.17%) |
Jul 18, 2014 | 39.89 | 40.12 | 39.77 | 40.06 | 2,670,425 | +0.20(+0.50%) |
Jul 17, 2014 | 39.99 | 40.20 | 39.68 | 39.86 | 2,521,367 | -0.22(-0.54%) |
Jul 16, 2014 | 39.82 | 40.18 | 39.82 | 40.08 | 2,181,300 | +0.28(+0.72%) |
Jul 15, 2014 | 40.05 | 40.48 | 39.68 | 39.79 | 2,639,303 | -0.11(-0.27%) |
Jul 14, 2014 | 39.72 | 40.10 | 39.57 | 39.90 | 3,468,535 | +0.28(+0.70%) |
Jul 11, 2014 | 39.66 | 39.84 | 39.57 | 39.63 | 2,376,925 | -0.06(-0.15%) |
Jul 10, 2014 | 39.74 | 39.88 | 39.27 | 39.68 | 3,823,968 | -0.59(-1.46%) |
Jul 09, 2014 | 40.41 | 40.49 | 39.82 | 40.27 | 4,244,995 | -0.13(-0.31%) |
Jul 08, 2014 | 40.73 | 40.79 | 39.99 | 40.40 | 5,426,648 | -0.48(-1.17%) |
Jul 07, 2014 | 41.21 | 41.29 | 40.82 | 40.87 | 3,402,193 | -0.36(-0.87%) |
Jul 03, 2014 | 41.18 | 41.23 | 41.23 | 41.23 | 2,356,854 | +0.10(+0.24%) |
Jul 02, 2014 | 41.41 | 41.45 | 40.97 | 41.13 | 5,078,285 | -0.23(-0.57%) |