Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.84 | 37.95 | 37.31 | 37.39 | 4,548,634 | -0.39(-1.03%) |
Sep 29, 2014 | 38.07 | 38.07 | 37.48 | 37.78 | 3,111,287 | -0.71(-1.84%) |
Sep 26, 2014 | 38.12 | 38.60 | 37.95 | 38.48 | 3,015,989 | +0.35(+0.93%) |
Sep 25, 2014 | 38.38 | 38.38 | 38.13 | 38.13 | 3,877,969 | -0.28(-0.73%) |
Sep 24, 2014 | 38.02 | 38.44 | 37.82 | 38.41 | 2,338,865 | +0.27(+0.70%) |
Sep 23, 2014 | 38.06 | 38.36 | 37.96 | 38.14 | 2,840,169 | -0.15(-0.39%) |
Sep 22, 2014 | 38.60 | 38.64 | 38.15 | 38.29 | 3,776,893 | -0.47(-1.22%) |
Sep 19, 2014 | 38.88 | 38.99 | 38.47 | 38.76 | 3,221,597 | +0.12(+0.31%) |
Sep 18, 2014 | 38.66 | 38.79 | 38.46 | 38.64 | 1,319,179 | +0.19(+0.49%) |
Sep 17, 2014 | 38.53 | 38.84 | 38.32 | 38.45 | 1,836,075 | +0.00(+0.00%) |
Sep 16, 2014 | 38.32 | 38.60 | 38.12 | 38.45 | 1,522,968 | +0.02(+0.04%) |
Sep 15, 2014 | 38.37 | 38.71 | 38.18 | 38.44 | 1,550,450 | -0.03(-0.09%) |
Sep 12, 2014 | 38.73 | 38.77 | 38.40 | 38.47 | 1,726,088 | -0.23(-0.59%) |
Sep 11, 2014 | 38.25 | 38.79 | 38.15 | 38.70 | 1,919,769 | +0.34(+0.89%) |
Sep 10, 2014 | 38.38 | 38.61 | 38.06 | 38.36 | 2,273,065 | -0.07(-0.19%) |
Sep 09, 2014 | 38.25 | 38.57 | 38.11 | 38.43 | 10,003,999 | +0.23(+0.60%) |
Sep 08, 2014 | 38.32 | 38.53 | 38.06 | 38.20 | 1,971,571 | -0.23(-0.59%) |
Sep 05, 2014 | 38.29 | 38.46 | 37.83 | 38.43 | 3,060,813 | +0.18(+0.46%) |
Sep 04, 2014 | 38.76 | 38.86 | 38.20 | 38.26 | 2,511,900 | -0.31(-0.80%) |
Sep 03, 2014 | 38.91 | 38.96 | 38.34 | 38.56 | 1,640,944 | -0.08(-0.21%) |
Sep 02, 2014 | 38.87 | 38.96 | 38.43 | 38.64 | 3,911,703 | -0.22(-0.56%) |
Aug 29, 2014 | 39.16 | 38.86 | 38.86 | 38.86 | 2,243,886 | -0.25(-0.64%) |
Aug 28, 2014 | 38.99 | 39.21 | 38.75 | 39.11 | 1,209,726 | -0.07(-0.19%) |
Aug 27, 2014 | 39.30 | 39.46 | 39.07 | 39.19 | 1,710,857 | -0.03(-0.07%) |
Aug 26, 2014 | 39.97 | 40.14 | 39.19 | 39.21 | 2,360,638 | -0.68(-1.72%) |
Aug 25, 2014 | 39.79 | 40.14 | 39.67 | 39.90 | 1,371,483 | +0.28(+0.71%) |
Aug 22, 2014 | 39.81 | 39.94 | 39.71 | 39.62 | 2,492,404 | -0.35(-0.89%) |
Aug 21, 2014 | 40.07 | 40.15 | 39.81 | 39.97 | 1,682,774 | +0.01(+0.01%) |
Aug 20, 2014 | 39.78 | 40.21 | 39.86 | 39.97 | 2,485,819 | +0.10(+0.26%) |
Aug 19, 2014 | 39.68 | 40.08 | 39.67 | 39.86 | 2,362,927 | +0.25(+0.63%) |
Aug 18, 2014 | 39.06 | 39.74 | 39.06 | 39.61 | 2,501,661 | +0.83(+2.13%) |
Aug 15, 2014 | 39.31 | 39.31 | 38.40 | 38.79 | 3,921,069 | -0.32(-0.82%) |
Aug 14, 2014 | 39.25 | 39.37 | 39.01 | 39.11 | 2,258,195 | -0.02(-0.04%) |
Aug 13, 2014 | 39.27 | 39.44 | 39.02 | 39.12 | 2,226,192 | +0.05(+0.12%) |
Aug 12, 2014 | 38.82 | 39.45 | 38.82 | 39.08 | 2,214,141 | +0.05(+0.13%) |
Aug 11, 2014 | 38.71 | 39.24 | 38.69 | 39.03 | 3,267,926 | +0.69(+1.80%) |
Aug 08, 2014 | 37.96 | 38.25 | 37.72 | 38.33 | 3,565,288 | +0.34(+0.90%) |
Aug 07, 2014 | 37.40 | 38.10 | 37.40 | 37.99 | 4,181,060 | +0.84(+2.26%) |
Aug 06, 2014 | 36.45 | 37.37 | 36.45 | 37.15 | 3,475,793 | +0.21(+0.57%) |
Aug 05, 2014 | 36.98 | 37.50 | 36.78 | 36.94 | 4,112,724 | -0.21(-0.57%) |
Aug 04, 2014 | 36.39 | 37.35 | 36.34 | 37.15 | 5,525,984 | +0.82(+2.25%) |
Aug 01, 2014 | 36.27 | 36.76 | 35.91 | 36.34 | 7,806,388 | -0.24(-0.66%) |
Jul 31, 2014 | 37.68 | 38.35 | 36.30 | 36.58 | 13,021,273 | -3.15(-7.93%) |
Jul 30, 2014 | 40.06 | 40.13 | 39.47 | 39.73 | 3,637,546 | -0.21(-0.53%) |
Jul 29, 2014 | 40.93 | 41.11 | 39.93 | 39.94 | 1,950,446 | -1.05(-2.56%) |
Jul 28, 2014 | 41.21 | 41.21 | 40.65 | 40.99 | 1,205,492 | -0.27(-0.65%) |
Jul 25, 2014 | 40.90 | 41.37 | 40.88 | 41.26 | 1,341,060 | +0.28(+0.68%) |
Jul 24, 2014 | 40.97 | 41.27 | 40.89 | 40.98 | 2,102,896 | -0.03(-0.08%) |
Jul 23, 2014 | 41.25 | 41.34 | 40.93 | 41.01 | 1,422,637 | -0.33(-0.80%) |
Jul 22, 2014 | 41.69 | 41.77 | 41.29 | 41.34 | 2,243,700 | -0.10(-0.25%) |
Jul 21, 2014 | 41.21 | 41.67 | 41.06 | 41.45 | 1,724,518 | +0.13(+0.30%) |
Jul 18, 2014 | 40.94 | 41.37 | 40.85 | 41.32 | 3,270,267 | +0.46(+1.13%) |
Jul 17, 2014 | 41.65 | 41.65 | 40.78 | 40.86 | 3,066,623 | -0.94(-2.25%) |
Jul 16, 2014 | 41.62 | 42.03 | 41.41 | 41.80 | 3,299,173 | +0.41(+0.99%) |
Jul 15, 2014 | 41.10 | 41.47 | 40.85 | 41.39 | 3,862,295 | +0.15(+0.36%) |
Jul 14, 2014 | 40.82 | 41.36 | 40.72 | 41.24 | 4,694,942 | +0.80(+1.98%) |
Jul 11, 2014 | 40.35 | 40.53 | 39.97 | 40.44 | 2,195,501 | +0.21(+0.51%) |
Jul 10, 2014 | 40.01 | 40.41 | 39.77 | 40.24 | 2,078,392 | -0.28(-0.69%) |
Jul 09, 2014 | 40.25 | 40.60 | 40.16 | 40.52 | 3,836,794 | +0.42(+1.04%) |
Jul 08, 2014 | 40.53 | 40.56 | 39.97 | 40.10 | 2,923,736 | -0.46(-1.14%) |
Jul 07, 2014 | 41.06 | 41.09 | 40.49 | 40.56 | 2,876,446 | -0.66(-1.59%) |
Jul 03, 2014 | 41.30 | 41.22 | 41.22 | 41.22 | 1,342,828 | +0.17(+0.42%) |
Jul 02, 2014 | 41.26 | 41.47 | 41.02 | 41.05 | 2,456,994 | -0.34(-0.83%) |