Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.56 | 39.50 | 37.56 | 38.11 | 6,966,335 | +0.55(+1.46%) |
Sep 29, 2014 | 37.46 | 37.67 | 37.30 | 37.56 | 2,662,349 | -0.11(-0.29%) |
Sep 26, 2014 | 37.56 | 37.88 | 37.50 | 37.67 | 2,386,761 | +0.09(+0.24%) |
Sep 25, 2014 | 38.18 | 38.36 | 37.38 | 37.58 | 3,985,005 | -0.76(-1.98%) |
Sep 24, 2014 | 38.06 | 38.39 | 37.76 | 38.34 | 3,400,787 | +0.21(+0.54%) |
Sep 23, 2014 | 38.71 | 38.78 | 38.07 | 38.13 | 4,850,549 | -0.66(-1.71%) |
Sep 22, 2014 | 39.10 | 39.12 | 38.47 | 38.80 | 4,935,716 | -0.37(-0.94%) |
Sep 19, 2014 | 39.96 | 40.00 | 38.61 | 39.17 | 8,075,541 | -0.62(-1.56%) |
Sep 18, 2014 | 39.58 | 40.14 | 39.32 | 39.79 | 6,888,280 | +0.41(+1.05%) |
Sep 17, 2014 | 38.44 | 39.69 | 38.41 | 39.38 | 8,223,573 | +1.19(+3.10%) |
Sep 16, 2014 | 37.59 | 38.30 | 37.45 | 38.19 | 5,644,087 | +0.62(+1.65%) |
Sep 15, 2014 | 38.03 | 38.26 | 37.40 | 37.57 | 4,883,994 | -0.52(-1.38%) |
Sep 12, 2014 | 38.44 | 38.50 | 38.02 | 38.09 | 4,465,403 | -0.41(-1.08%) |
Sep 11, 2014 | 38.63 | 39.07 | 38.31 | 38.51 | 4,029,332 | -0.12(-0.31%) |
Sep 10, 2014 | 38.26 | 38.78 | 38.16 | 38.63 | 3,277,364 | +0.28(+0.73%) |
Sep 09, 2014 | 38.66 | 38.95 | 38.19 | 38.35 | 4,820,778 | -0.46(-1.19%) |
Sep 08, 2014 | 39.33 | 39.40 | 38.67 | 38.81 | 4,984,374 | -0.71(-1.80%) |
Sep 05, 2014 | 39.13 | 39.62 | 39.06 | 39.52 | 3,170,292 | +0.40(+1.01%) |
Sep 04, 2014 | 39.22 | 39.69 | 39.02 | 39.12 | 4,127,138 | +0.08(+0.20%) |
Sep 03, 2014 | 39.15 | 39.72 | 38.99 | 39.05 | 4,006,202 | -0.05(-0.12%) |
Sep 02, 2014 | 39.20 | 39.29 | 38.83 | 39.09 | 4,456,012 | -0.05(-0.13%) |
Aug 29, 2014 | 39.38 | 39.14 | 39.14 | 39.14 | 3,590,200 | -0.05(-0.11%) |
Aug 28, 2014 | 39.30 | 39.49 | 38.82 | 39.19 | 5,475,203 | -0.61(-1.55%) |
Aug 27, 2014 | 38.58 | 40.21 | 38.53 | 39.80 | 8,450,745 | +1.30(+3.39%) |
Aug 26, 2014 | 38.57 | 38.70 | 38.45 | 38.49 | 2,799,044 | +0.00(+0.01%) |
Aug 25, 2014 | 38.70 | 38.78 | 38.32 | 38.49 | 2,667,367 | -0.06(-0.16%) |
Aug 22, 2014 | 38.16 | 38.85 | 38.08 | 38.55 | 4,530,505 | +0.63(+1.66%) |
Aug 21, 2014 | 38.10 | 38.33 | 37.75 | 37.92 | 4,317,707 | -0.27(-0.71%) |
Aug 20, 2014 | 38.71 | 38.80 | 38.04 | 38.19 | 5,446,615 | -0.57(-1.47%) |
Aug 19, 2014 | 38.70 | 39.07 | 38.58 | 38.76 | 4,367,004 | +0.01(+0.03%) |
Aug 18, 2014 | 38.79 | 38.99 | 38.40 | 38.75 | 3,586,294 | +0.22(+0.57%) |
Aug 15, 2014 | 38.83 | 39.11 | 38.38 | 38.53 | 4,169,309 | -0.03(-0.08%) |
Aug 14, 2014 | 38.00 | 38.92 | 38.00 | 38.56 | 4,219,684 | +0.60(+1.58%) |
Aug 13, 2014 | 38.46 | 38.46 | 37.88 | 37.96 | 3,937,789 | -0.44(-1.13%) |
Aug 12, 2014 | 38.13 | 39.07 | 38.11 | 38.40 | 5,269,237 | +0.14(+0.35%) |
Aug 11, 2014 | 37.96 | 38.53 | 37.88 | 38.26 | 4,248,832 | +0.37(+0.98%) |
Aug 08, 2014 | 37.47 | 38.00 | 37.31 | 37.89 | 5,610,906 | +0.54(+1.45%) |
Aug 07, 2014 | 38.58 | 38.81 | 37.20 | 37.35 | 8,282,771 | -1.14(-2.96%) |
Aug 06, 2014 | 38.27 | 38.79 | 38.15 | 38.49 | 5,626,171 | +0.02(+0.05%) |
Aug 05, 2014 | 37.86 | 40.45 | 37.75 | 38.47 | 22,595,472 | +0.52(+1.37%) |
Aug 04, 2014 | 37.83 | 38.28 | 37.49 | 37.95 | 6,195,635 | +0.09(+0.24%) |
Aug 01, 2014 | 38.47 | 38.72 | 37.60 | 37.86 | 8,886,980 | -0.37(-0.97%) |
Jul 31, 2014 | 36.51 | 39.35 | 36.18 | 38.23 | 24,456,040 | -0.88(-2.25%) |
Jul 30, 2014 | 38.05 | 39.49 | 37.68 | 39.11 | 21,350,610 | +1.43(+3.80%) |
Jul 29, 2014 | 36.65 | 38.03 | 36.51 | 37.68 | 10,269,277 | +1.15(+3.15%) |
Jul 28, 2014 | 37.00 | 37.07 | 36.42 | 36.53 | 5,938,724 | -0.35(-0.96%) |
Jul 25, 2014 | 37.28 | 37.38 | 36.83 | 36.88 | 4,272,917 | -0.45(-1.20%) |
Jul 24, 2014 | 36.85 | 37.47 | 36.81 | 37.33 | 5,803,362 | +0.48(+1.30%) |
Jul 23, 2014 | 36.50 | 36.88 | 36.31 | 36.85 | 5,220,764 | +0.00(+0.00%) |
Jul 22, 2014 | 36.70 | 36.92 | 36.25 | 36.85 | 7,589,272 | +0.08(+0.22%) |
Jul 21, 2014 | 37.05 | 37.40 | 36.74 | 36.77 | 4,459,055 | -0.34(-0.92%) |
Jul 18, 2014 | 36.93 | 37.19 | 36.60 | 37.11 | 5,841,500 | +0.36(+0.97%) |
Jul 17, 2014 | 36.32 | 36.90 | 36.08 | 36.75 | 8,281,578 | +0.29(+0.80%) |
Jul 16, 2014 | 36.99 | 37.20 | 36.43 | 36.46 | 8,857,709 | -0.38(-1.04%) |
Jul 15, 2014 | 37.21 | 37.58 | 36.42 | 36.84 | 11,890,759 | -0.37(-0.98%) |
Jul 14, 2014 | 37.90 | 37.99 | 37.06 | 37.21 | 8,066,759 | -0.39(-1.04%) |
Jul 11, 2014 | 37.69 | 37.94 | 37.22 | 37.60 | 5,765,167 | -0.04(-0.11%) |
Jul 10, 2014 | 37.90 | 38.01 | 37.20 | 37.64 | 7,928,636 | -0.78(-2.03%) |
Jul 09, 2014 | 38.19 | 38.60 | 38.15 | 38.42 | 4,604,325 | +0.22(+0.58%) |
Jul 08, 2014 | 38.57 | 38.65 | 37.95 | 38.20 | 6,071,767 | -0.56(-1.44%) |
Jul 07, 2014 | 39.27 | 39.50 | 38.57 | 38.76 | 6,722,903 | -0.40(-1.02%) |
Jul 03, 2014 | 39.15 | 39.16 | 39.16 | 39.16 | 3,000,200 | +0.21(+0.54%) |
Jul 02, 2014 | 38.79 | 39.13 | 38.73 | 38.95 | 2,922,213 | +0.14(+0.36%) |