Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.29 | 37.49 | 37.05 | 37.21 | 4,159,241 | -0.10(-0.27%) |
Sep 29, 2014 | 37.15 | 37.41 | 37.12 | 37.31 | 2,642,104 | -0.22(-0.59%) |
Sep 26, 2014 | 37.31 | 37.58 | 37.17 | 37.53 | 2,370,513 | +0.34(+0.91%) |
Sep 25, 2014 | 37.66 | 37.74 | 37.14 | 37.19 | 4,235,838 | -0.60(-1.59%) |
Sep 24, 2014 | 37.84 | 37.93 | 37.55 | 37.79 | 2,631,216 | -0.05(-0.13%) |
Sep 23, 2014 | 38.24 | 38.35 | 37.84 | 37.84 | 2,765,791 | -0.46(-1.20%) |
Sep 22, 2014 | 38.54 | 38.60 | 38.22 | 38.30 | 2,333,778 | -0.32(-0.83%) |
Sep 19, 2014 | 38.84 | 39.09 | 38.61 | 38.62 | 3,660,997 | -0.01(-0.03%) |
Sep 18, 2014 | 38.35 | 38.75 | 38.35 | 38.63 | 2,768,014 | +0.38(+0.99%) |
Sep 17, 2014 | 38.21 | 38.57 | 38.00 | 38.25 | 2,605,651 | +0.17(+0.45%) |
Sep 16, 2014 | 37.89 | 38.31 | 37.89 | 38.08 | 2,845,321 | +0.03(+0.08%) |
Sep 15, 2014 | 38.14 | 38.20 | 37.96 | 38.05 | 2,591,738 | -0.11(-0.29%) |
Sep 12, 2014 | 38.00 | 38.44 | 37.93 | 38.16 | 3,664,481 | +0.21(+0.55%) |
Sep 11, 2014 | 37.74 | 38.00 | 37.68 | 37.95 | 3,100,633 | +0.12(+0.32%) |
Sep 10, 2014 | 37.33 | 37.87 | 37.33 | 37.83 | 3,465,755 | +0.56(+1.50%) |
Sep 09, 2014 | 37.42 | 37.42 | 37.12 | 37.27 | 3,228,523 | -0.23(-0.61%) |
Sep 08, 2014 | 37.49 | 37.68 | 37.27 | 37.50 | 3,926,159 | -0.08(-0.21%) |
Sep 05, 2014 | 37.55 | 37.59 | 37.27 | 37.58 | 2,902,831 | -0.09(-0.24%) |
Sep 04, 2014 | 37.56 | 37.92 | 37.54 | 37.67 | 3,386,351 | +0.14(+0.37%) |
Sep 03, 2014 | 37.61 | 37.74 | 37.41 | 37.53 | 3,001,866 | +0.00(+0.00%) |
Sep 02, 2014 | 37.48 | 37.65 | 37.26 | 37.53 | 2,412,309 | +0.20(+0.54%) |
Aug 29, 2014 | 37.25 | 37.33 | 37.33 | 37.33 | 2,314,200 | +0.15(+0.40%) |
Aug 28, 2014 | 37.04 | 37.26 | 36.90 | 37.18 | 1,619,915 | +0.00(+0.00%) |
Aug 27, 2014 | 37.55 | 37.65 | 37.14 | 37.18 | 1,541,496 | -0.32(-0.85%) |
Aug 26, 2014 | 37.43 | 37.59 | 37.42 | 37.50 | 2,030,115 | +0.10(+0.27%) |
Aug 25, 2014 | 37.29 | 37.51 | 37.20 | 37.40 | 2,394,168 | +0.36(+0.97%) |
Aug 22, 2014 | 37.05 | 37.27 | 36.97 | 37.04 | 2,481,166 | -0.08(-0.22%) |
Aug 21, 2014 | 36.89 | 37.28 | 36.83 | 37.12 | 2,490,758 | +0.33(+0.90%) |
Aug 20, 2014 | 36.61 | 36.89 | 36.55 | 36.79 | 2,036,226 | +0.05(+0.14%) |
Aug 19, 2014 | 36.75 | 36.95 | 36.74 | 36.74 | 1,812,977 | +0.08(+0.22%) |
Aug 18, 2014 | 36.47 | 36.76 | 36.43 | 36.66 | 2,245,531 | +0.49(+1.35%) |
Aug 15, 2014 | 36.43 | 36.55 | 36.04 | 36.17 | 5,426,010 | -0.17(-0.47%) |
Aug 14, 2014 | 36.30 | 36.52 | 36.27 | 36.34 | 1,752,445 | +0.01(+0.03%) |
Aug 13, 2014 | 36.18 | 36.43 | 36.18 | 36.33 | 2,202,155 | +0.23(+0.64%) |
Aug 12, 2014 | 36.06 | 36.30 | 35.96 | 36.10 | 2,527,520 | -0.10(-0.28%) |
Aug 11, 2014 | 36.30 | 36.36 | 36.09 | 36.20 | 2,812,264 | +0.08(+0.22%) |
Aug 08, 2014 | 36.12 | 36.12 | 35.86 | 36.12 | 4,466,062 | +0.16(+0.44%) |
Aug 07, 2014 | 36.42 | 36.50 | 35.89 | 35.96 | 2,894,522 | -0.32(-0.88%) |
Aug 06, 2014 | 36.38 | 36.46 | 36.12 | 36.28 | 4,119,432 | -0.17(-0.47%) |
Aug 05, 2014 | 36.59 | 36.90 | 36.38 | 36.45 | 3,148,412 | -0.39(-1.06%) |
Aug 04, 2014 | 36.76 | 36.90 | 36.54 | 36.84 | 2,733,839 | +0.14(+0.38%) |
Aug 01, 2014 | 36.89 | 37.19 | 36.53 | 36.70 | 2,633,202 | -0.32(-0.86%) |
Jul 31, 2014 | 37.50 | 37.63 | 37.02 | 37.02 | 3,300,220 | -0.62(-1.65%) |
Jul 30, 2014 | 37.61 | 37.80 | 37.40 | 37.64 | 2,379,879 | +0.22(+0.59%) |
Jul 29, 2014 | 37.59 | 37.83 | 37.42 | 37.42 | 2,688,465 | -0.18(-0.48%) |
Jul 28, 2014 | 37.88 | 37.95 | 37.46 | 37.60 | 3,289,933 | -0.31(-0.82%) |
Jul 25, 2014 | 37.67 | 37.94 | 37.61 | 37.91 | 2,917,808 | +0.09(+0.24%) |
Jul 24, 2014 | 37.70 | 37.90 | 37.59 | 37.82 | 3,339,251 | +0.28(+0.75%) |
Jul 23, 2014 | 37.42 | 37.62 | 37.25 | 37.54 | 3,502,028 | +0.05(+0.13%) |
Jul 22, 2014 | 37.34 | 37.55 | 37.11 | 37.49 | 6,372,034 | +0.16(+0.43%) |
Jul 21, 2014 | 37.26 | 37.67 | 36.78 | 37.33 | 9,129,932 | -1.57(-4.04%) |
Jul 18, 2014 | 38.56 | 39.00 | 38.42 | 38.90 | 4,469,787 | +0.61(+1.59%) |
Jul 17, 2014 | 39.45 | 39.46 | 38.20 | 38.29 | 6,539,407 | -1.33(-3.36%) |
Jul 16, 2014 | 40.19 | 40.19 | 39.55 | 39.62 | 3,045,773 | -0.46(-1.15%) |
Jul 15, 2014 | 39.74 | 40.11 | 39.73 | 40.08 | 2,879,065 | +0.51(+1.29%) |
Jul 14, 2014 | 40.00 | 40.15 | 39.56 | 39.57 | 2,867,379 | -0.12(-0.30%) |
Jul 11, 2014 | 39.47 | 39.77 | 39.22 | 39.69 | 2,999,231 | +0.09(+0.23%) |
Jul 10, 2014 | 39.32 | 39.71 | 39.14 | 39.60 | 3,561,599 | -0.07(-0.18%) |
Jul 09, 2014 | 39.66 | 39.79 | 39.55 | 39.67 | 2,787,611 | +0.08(+0.20%) |
Jul 08, 2014 | 39.83 | 39.90 | 39.54 | 39.59 | 3,199,846 | -0.39(-0.98%) |
Jul 07, 2014 | 40.16 | 40.16 | 39.79 | 39.98 | 3,591,772 | +0.00(+0.00%) |
Jul 03, 2014 | 39.84 | 39.98 | 39.98 | 39.98 | 2,609,500 | +0.33(+0.83%) |
Jul 02, 2014 | 39.61 | 39.76 | 39.48 | 39.65 | 4,507,854 | -0.09(-0.23%) |