Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.80 | 38.98 | 38.67 | 38.86 | 1,856,520 | +0.11(+0.27%) |
Sep 29, 2014 | 38.58 | 38.87 | 38.52 | 38.76 | 2,012,723 | +0.18(+0.47%) |
Sep 26, 2014 | 38.33 | 38.67 | 38.28 | 38.58 | 1,568,857 | +0.23(+0.60%) |
Sep 25, 2014 | 38.65 | 38.76 | 38.33 | 38.35 | 1,650,318 | -0.42(-1.08%) |
Sep 24, 2014 | 38.46 | 38.80 | 38.37 | 38.76 | 1,418,418 | +0.40(+1.04%) |
Sep 23, 2014 | 38.51 | 38.67 | 38.36 | 38.36 | 1,887,214 | -0.16(-0.40%) |
Sep 22, 2014 | 38.62 | 38.72 | 38.49 | 38.52 | 1,455,039 | -0.20(-0.51%) |
Sep 19, 2014 | 38.98 | 38.99 | 38.67 | 38.71 | 2,203,094 | -0.04(-0.11%) |
Sep 18, 2014 | 38.72 | 38.84 | 38.57 | 38.76 | 1,668,662 | +0.03(+0.08%) |
Sep 17, 2014 | 38.64 | 38.88 | 38.60 | 38.72 | 1,537,115 | +0.09(+0.23%) |
Sep 16, 2014 | 38.55 | 38.69 | 38.33 | 38.63 | 1,153,868 | +0.11(+0.28%) |
Sep 15, 2014 | 38.34 | 38.67 | 38.22 | 38.53 | 1,368,843 | +0.26(+0.68%) |
Sep 12, 2014 | 38.69 | 38.74 | 38.03 | 38.27 | 2,435,442 | -0.33(-0.85%) |
Sep 11, 2014 | 38.53 | 38.66 | 38.45 | 38.59 | 1,116,840 | -0.08(-0.21%) |
Sep 10, 2014 | 38.42 | 38.77 | 38.42 | 38.67 | 1,568,862 | +0.24(+0.62%) |
Sep 09, 2014 | 38.50 | 38.61 | 38.40 | 38.44 | 1,109,053 | -0.13(-0.34%) |
Sep 08, 2014 | 38.47 | 38.62 | 38.40 | 38.57 | 1,545,735 | +0.11(+0.30%) |
Sep 05, 2014 | 38.31 | 38.58 | 38.27 | 38.45 | 2,718,403 | +0.14(+0.36%) |
Sep 04, 2014 | 38.37 | 38.60 | 38.16 | 38.31 | 1,823,823 | -0.05(-0.13%) |
Sep 03, 2014 | 38.43 | 38.50 | 38.28 | 38.36 | 1,867,687 | +0.03(+0.07%) |
Sep 02, 2014 | 38.10 | 38.33 | 38.00 | 38.33 | 1,870,829 | +0.24(+0.62%) |
Aug 29, 2014 | 38.00 | 38.10 | 38.10 | 38.10 | 1,501,090 | +0.12(+0.32%) |
Aug 28, 2014 | 37.95 | 38.11 | 37.90 | 37.98 | 1,629,562 | -0.11(-0.30%) |
Aug 27, 2014 | 38.00 | 38.41 | 37.97 | 38.09 | 2,911,823 | +0.32(+0.84%) |
Aug 26, 2014 | 37.74 | 37.91 | 37.71 | 37.77 | 1,205,748 | +0.06(+0.17%) |
Aug 25, 2014 | 37.69 | 37.87 | 37.63 | 37.71 | 1,666,950 | +0.05(+0.13%) |
Aug 22, 2014 | 37.88 | 37.92 | 37.63 | 37.66 | 1,413,452 | -0.22(-0.58%) |
Aug 21, 2014 | 37.83 | 38.06 | 37.83 | 37.88 | 1,632,759 | +0.02(+0.04%) |
Aug 20, 2014 | 37.56 | 37.88 | 37.48 | 37.86 | 1,697,116 | +0.28(+0.76%) |
Aug 19, 2014 | 37.46 | 37.66 | 37.39 | 37.58 | 1,167,566 | +0.19(+0.52%) |
Aug 18, 2014 | 37.30 | 37.43 | 37.21 | 37.39 | 1,682,798 | +0.22(+0.59%) |
Aug 15, 2014 | 37.23 | 37.37 | 36.92 | 37.17 | 1,962,016 | -0.02(-0.07%) |
Aug 14, 2014 | 37.05 | 37.22 | 37.00 | 37.19 | 1,050,598 | +0.12(+0.33%) |
Aug 13, 2014 | 37.03 | 37.27 | 36.98 | 37.07 | 1,675,565 | +0.18(+0.48%) |
Aug 12, 2014 | 36.70 | 36.93 | 36.69 | 36.89 | 1,887,681 | +0.16(+0.44%) |
Aug 11, 2014 | 36.64 | 36.98 | 36.53 | 36.73 | 1,867,535 | +0.08(+0.22%) |
Aug 08, 2014 | 35.78 | 36.60 | 35.71 | 36.65 | 2,054,933 | +0.92(+2.57%) |
Aug 07, 2014 | 36.01 | 36.14 | 35.67 | 35.73 | 2,116,510 | -0.15(-0.41%) |
Aug 06, 2014 | 35.93 | 36.10 | 35.78 | 35.88 | 1,997,764 | -0.22(-0.61%) |
Aug 05, 2014 | 36.12 | 36.36 | 35.96 | 36.10 | 3,554,441 | -0.04(-0.11%) |
Aug 04, 2014 | 36.01 | 36.24 | 35.87 | 36.14 | 2,289,932 | +0.11(+0.32%) |
Aug 01, 2014 | 36.27 | 36.37 | 35.93 | 36.02 | 2,220,117 | -0.39(-1.07%) |
Jul 31, 2014 | 36.69 | 36.79 | 36.41 | 36.41 | 2,674,955 | -0.41(-1.12%) |
Jul 30, 2014 | 37.06 | 37.06 | 36.59 | 36.83 | 2,681,165 | -0.15(-0.42%) |
Jul 29, 2014 | 35.80 | 37.04 | 35.80 | 36.98 | 9,701,862 | +1.38(+3.87%) |
Jul 28, 2014 | 35.69 | 35.83 | 35.28 | 35.60 | 1,857,083 | -0.17(-0.48%) |
Jul 25, 2014 | 35.89 | 36.16 | 35.73 | 35.77 | 1,443,247 | -0.17(-0.47%) |
Jul 24, 2014 | 35.96 | 35.98 | 35.79 | 35.94 | 1,506,104 | +0.02(+0.07%) |
Jul 23, 2014 | 36.10 | 36.15 | 35.92 | 35.92 | 979,269 | -0.19(-0.52%) |
Jul 22, 2014 | 36.14 | 36.23 | 35.97 | 36.10 | 1,418,784 | +0.02(+0.07%) |
Jul 21, 2014 | 35.99 | 36.16 | 35.73 | 36.08 | 1,519,706 | +0.03(+0.09%) |
Jul 18, 2014 | 35.88 | 36.10 | 35.69 | 36.05 | 1,028,514 | +0.30(+0.84%) |
Jul 17, 2014 | 36.06 | 36.16 | 35.75 | 35.75 | 1,333,913 | -0.47(-1.30%) |
Jul 16, 2014 | 36.14 | 36.25 | 36.01 | 36.22 | 1,146,863 | +0.11(+0.31%) |
Jul 15, 2014 | 35.98 | 36.19 | 35.84 | 36.10 | 1,946,924 | +0.09(+0.25%) |
Jul 14, 2014 | 36.09 | 36.09 | 35.90 | 36.01 | 1,784,041 | +0.05(+0.14%) |
Jul 11, 2014 | 35.83 | 35.97 | 35.71 | 35.97 | 1,543,813 | +0.13(+0.36%) |
Jul 10, 2014 | 35.69 | 35.93 | 35.55 | 35.84 | 1,311,992 | -0.05(-0.14%) |
Jul 09, 2014 | 36.18 | 36.25 | 35.75 | 35.88 | 2,230,225 | -0.29(-0.81%) |
Jul 08, 2014 | 36.06 | 36.25 | 36.01 | 36.18 | 1,715,234 | +0.05(+0.13%) |
Jul 07, 2014 | 36.14 | 36.26 | 35.97 | 36.13 | 1,387,167 | -0.14(-0.38%) |
Jul 03, 2014 | 36.11 | 36.27 | 36.27 | 36.27 | 816,748 | +0.19(+0.54%) |
Jul 02, 2014 | 36.36 | 36.42 | 35.99 | 36.07 | 1,141,742 | -0.29(-0.80%) |