Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.62 | 36.94 | 36.38 | 36.56 | 2,949,180 | +0.02(+0.06%) |
Sep 29, 2014 | 36.44 | 36.63 | 36.21 | 36.53 | 3,145,187 | -0.05(-0.13%) |
Sep 26, 2014 | 36.48 | 36.76 | 36.11 | 36.58 | 1,980,449 | +0.11(+0.31%) |
Sep 25, 2014 | 36.75 | 36.87 | 36.46 | 36.47 | 2,713,842 | -0.27(-0.72%) |
Sep 24, 2014 | 36.88 | 36.91 | 36.56 | 36.74 | 3,072,140 | -0.06(-0.17%) |
Sep 23, 2014 | 37.04 | 37.09 | 36.78 | 36.80 | 2,888,875 | -0.29(-0.77%) |
Sep 22, 2014 | 37.20 | 37.30 | 36.93 | 37.09 | 1,733,018 | -0.22(-0.58%) |
Sep 19, 2014 | 37.01 | 37.36 | 36.91 | 37.30 | 3,408,220 | +0.38(+1.02%) |
Sep 18, 2014 | 37.33 | 37.42 | 36.78 | 36.93 | 2,434,920 | -0.41(-1.09%) |
Sep 17, 2014 | 37.68 | 37.72 | 37.14 | 37.33 | 2,942,536 | -0.22(-0.58%) |
Sep 16, 2014 | 36.92 | 37.66 | 36.86 | 37.55 | 3,107,686 | +0.66(+1.78%) |
Sep 15, 2014 | 36.77 | 37.02 | 36.70 | 36.89 | 2,511,445 | +0.15(+0.40%) |
Sep 12, 2014 | 37.33 | 37.37 | 36.62 | 36.74 | 2,940,305 | -0.74(-1.98%) |
Sep 11, 2014 | 37.12 | 37.55 | 37.08 | 37.49 | 2,915,158 | +0.38(+1.04%) |
Sep 10, 2014 | 37.12 | 37.23 | 36.88 | 37.10 | 3,123,598 | +0.00(+0.00%) |
Sep 09, 2014 | 37.28 | 37.39 | 36.95 | 37.10 | 3,567,053 | -0.38(-1.01%) |
Sep 08, 2014 | 37.69 | 37.71 | 37.34 | 37.48 | 2,702,246 | -0.23(-0.61%) |
Sep 05, 2014 | 37.28 | 37.72 | 37.14 | 37.71 | 3,193,863 | +0.60(+1.62%) |
Sep 04, 2014 | 37.32 | 37.32 | 36.93 | 37.11 | 3,229,797 | -0.25(-0.67%) |
Sep 03, 2014 | 37.17 | 37.48 | 37.11 | 37.36 | 2,448,908 | +0.34(+0.91%) |
Sep 02, 2014 | 37.57 | 37.62 | 36.93 | 37.02 | 3,384,385 | -0.57(-1.53%) |
Aug 29, 2014 | 37.38 | 37.60 | 37.60 | 37.60 | 2,179,205 | +0.27(+0.71%) |
Aug 28, 2014 | 37.07 | 37.39 | 37.04 | 37.33 | 2,491,455 | +0.12(+0.32%) |
Aug 27, 2014 | 36.62 | 37.23 | 36.62 | 37.21 | 3,315,447 | +0.62(+1.70%) |
Aug 26, 2014 | 37.12 | 37.31 | 36.56 | 36.59 | 2,212,826 | -0.48(-1.30%) |
Aug 25, 2014 | 37.00 | 37.12 | 36.83 | 37.07 | 1,734,619 | +0.29(+0.78%) |
Aug 22, 2014 | 36.90 | 37.00 | 36.45 | 36.79 | 3,317,484 | -0.18(-0.49%) |
Aug 21, 2014 | 36.73 | 37.09 | 36.70 | 36.97 | 3,473,445 | +0.29(+0.80%) |
Aug 20, 2014 | 36.50 | 36.72 | 36.35 | 36.67 | 2,953,319 | +0.13(+0.35%) |
Aug 19, 2014 | 36.15 | 36.56 | 36.15 | 36.55 | 3,228,336 | +0.51(+1.42%) |
Aug 18, 2014 | 36.02 | 36.30 | 35.97 | 36.04 | 3,685,819 | +0.03(+0.10%) |
Aug 15, 2014 | 35.82 | 36.12 | 35.82 | 36.00 | 3,503,329 | +0.20(+0.55%) |
Aug 14, 2014 | 35.55 | 35.89 | 35.55 | 35.81 | 3,116,637 | +0.26(+0.73%) |
Aug 13, 2014 | 35.38 | 35.67 | 35.36 | 35.55 | 3,902,303 | +0.25(+0.71%) |
Aug 12, 2014 | 35.09 | 35.48 | 35.09 | 35.30 | 3,491,705 | +0.05(+0.14%) |
Aug 11, 2014 | 35.37 | 35.60 | 35.20 | 35.25 | 2,774,779 | -0.13(-0.36%) |
Aug 08, 2014 | 34.90 | 35.34 | 34.90 | 35.37 | 4,015,831 | +0.48(+1.36%) |
Aug 07, 2014 | 34.65 | 35.11 | 34.65 | 34.90 | 4,161,918 | +0.39(+1.14%) |
Aug 06, 2014 | 35.22 | 35.24 | 34.35 | 34.50 | 8,522,778 | -0.74(-2.11%) |
Aug 05, 2014 | 35.55 | 35.75 | 35.15 | 35.25 | 4,155,300 | -0.39(-1.09%) |
Aug 04, 2014 | 36.19 | 36.19 | 35.00 | 35.63 | 8,287,585 | -0.63(-1.74%) |
Aug 01, 2014 | 36.05 | 36.61 | 36.02 | 36.27 | 3,758,298 | +0.22(+0.62%) |
Jul 31, 2014 | 36.58 | 36.70 | 36.02 | 36.04 | 3,612,170 | -0.70(-1.91%) |
Jul 30, 2014 | 37.51 | 37.60 | 36.45 | 36.74 | 4,168,646 | -0.76(-2.02%) |
Jul 29, 2014 | 37.99 | 38.05 | 37.51 | 37.50 | 2,990,951 | -0.39(-1.02%) |
Jul 28, 2014 | 36.84 | 37.89 | 36.76 | 37.89 | 4,194,396 | +0.99(+2.69%) |
Jul 25, 2014 | 37.61 | 37.94 | 36.69 | 36.90 | 4,416,151 | -0.55(-1.46%) |
Jul 24, 2014 | 37.41 | 37.47 | 37.25 | 37.44 | 3,163,553 | +0.03(+0.07%) |
Jul 23, 2014 | 37.48 | 37.60 | 37.37 | 37.42 | 2,539,470 | -0.06(-0.15%) |
Jul 22, 2014 | 37.60 | 37.66 | 37.40 | 37.47 | 1,750,877 | +0.01(+0.02%) |
Jul 21, 2014 | 37.66 | 37.69 | 37.17 | 37.46 | 2,929,719 | -0.24(-0.64%) |
Jul 18, 2014 | 37.25 | 37.75 | 37.12 | 37.71 | 2,792,870 | +0.63(+1.70%) |
Jul 17, 2014 | 37.55 | 37.62 | 37.08 | 37.08 | 2,946,620 | -0.51(-1.35%) |
Jul 16, 2014 | 37.46 | 37.62 | 37.26 | 37.58 | 2,948,283 | +0.19(+0.52%) |
Jul 15, 2014 | 37.15 | 37.57 | 37.15 | 37.39 | 3,896,331 | +0.23(+0.62%) |
Jul 14, 2014 | 37.71 | 37.83 | 37.11 | 37.16 | 4,520,814 | -0.49(-1.31%) |
Jul 11, 2014 | 37.96 | 38.10 | 37.53 | 37.65 | 2,865,775 | -0.34(-0.89%) |
Jul 10, 2014 | 37.78 | 38.05 | 37.78 | 37.99 | 3,105,866 | +0.06(+0.16%) |
Jul 09, 2014 | 37.98 | 38.09 | 37.65 | 37.93 | 3,825,101 | +0.11(+0.29%) |
Jul 08, 2014 | 37.33 | 37.85 | 37.33 | 37.82 | 4,494,716 | +0.54(+1.45%) |
Jul 07, 2014 | 37.12 | 37.51 | 37.12 | 37.28 | 3,696,830 | +0.01(+0.02%) |
Jul 03, 2014 | 37.31 | 37.27 | 37.27 | 37.27 | 2,914,562 | -0.28(-0.76%) |
Jul 02, 2014 | 38.21 | 38.26 | 37.26 | 37.55 | 3,939,784 | -0.72(-1.88%) |