Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.44 | 38.46 | 38.17 | 38.29 | 1,705,359 | -0.11(-0.28%) |
Sep 29, 2014 | 38.03 | 38.45 | 38.03 | 38.40 | 1,799,036 | +0.03(+0.09%) |
Sep 26, 2014 | 38.38 | 38.63 | 38.19 | 38.37 | 1,473,484 | -0.04(-0.11%) |
Sep 25, 2014 | 38.83 | 38.83 | 38.34 | 38.41 | 1,534,646 | -0.53(-1.37%) |
Sep 24, 2014 | 38.66 | 38.97 | 38.53 | 38.94 | 1,455,757 | +0.31(+0.80%) |
Sep 23, 2014 | 38.55 | 39.02 | 38.53 | 38.63 | 2,539,742 | -0.08(-0.19%) |
Sep 22, 2014 | 39.25 | 39.37 | 38.70 | 38.71 | 1,671,742 | -0.67(-1.69%) |
Sep 19, 2014 | 40.00 | 40.18 | 39.37 | 39.38 | 1,744,759 | -0.56(-1.40%) |
Sep 18, 2014 | 39.85 | 40.06 | 39.85 | 39.93 | 1,797,304 | +0.11(+0.27%) |
Sep 17, 2014 | 39.96 | 40.05 | 39.70 | 39.83 | 1,284,280 | +0.01(+0.02%) |
Sep 16, 2014 | 39.79 | 39.99 | 39.58 | 39.82 | 1,707,025 | +0.02(+0.06%) |
Sep 15, 2014 | 40.19 | 40.19 | 39.72 | 39.79 | 1,609,841 | -0.50(-1.24%) |
Sep 12, 2014 | 40.32 | 40.35 | 40.01 | 40.29 | 1,197,243 | -0.04(-0.10%) |
Sep 11, 2014 | 40.04 | 40.35 | 40.04 | 40.33 | 835,302 | +0.12(+0.29%) |
Sep 10, 2014 | 40.22 | 40.30 | 39.97 | 40.22 | 868,953 | +0.11(+0.27%) |
Sep 09, 2014 | 40.16 | 40.37 | 40.03 | 40.11 | 1,428,444 | -0.06(-0.15%) |
Sep 08, 2014 | 40.28 | 40.34 | 40.02 | 40.17 | 1,335,192 | -0.07(-0.17%) |
Sep 05, 2014 | 40.11 | 40.35 | 40.00 | 40.23 | 1,339,625 | +0.12(+0.29%) |
Sep 04, 2014 | 39.93 | 40.21 | 39.93 | 40.12 | 1,099,668 | +0.13(+0.33%) |
Sep 03, 2014 | 40.21 | 40.23 | 39.93 | 39.98 | 1,209,751 | -0.02(-0.06%) |
Sep 02, 2014 | 40.12 | 40.24 | 39.86 | 40.01 | 1,057,859 | +0.05(+0.12%) |
Aug 29, 2014 | 39.85 | 39.96 | 39.96 | 39.96 | 958,396 | +0.23(+0.59%) |
Aug 28, 2014 | 39.58 | 39.78 | 39.58 | 39.73 | 1,476,160 | +0.00(+0.00%) |
Aug 27, 2014 | 40.13 | 40.23 | 39.73 | 39.73 | 1,301,033 | -0.22(-0.56%) |
Aug 26, 2014 | 40.23 | 40.33 | 39.84 | 39.95 | 1,316,159 | -0.35(-0.87%) |
Aug 25, 2014 | 40.20 | 40.35 | 40.05 | 40.30 | 1,078,936 | +0.33(+0.83%) |
Aug 22, 2014 | 40.08 | 40.13 | 39.85 | 39.97 | 2,727,287 | -0.02(-0.04%) |
Aug 21, 2014 | 40.20 | 40.26 | 39.60 | 39.98 | 2,223,146 | -0.35(-0.87%) |
Aug 20, 2014 | 40.52 | 40.52 | 40.16 | 40.33 | 799,250 | -0.15(-0.37%) |
Aug 19, 2014 | 40.54 | 40.67 | 40.38 | 40.48 | 741,316 | -0.01(-0.02%) |
Aug 18, 2014 | 40.45 | 40.63 | 40.37 | 40.49 | 1,082,356 | +0.20(+0.50%) |
Aug 15, 2014 | 40.67 | 40.73 | 40.18 | 40.29 | 970,693 | -0.20(-0.49%) |
Aug 14, 2014 | 40.42 | 40.93 | 40.33 | 40.49 | 818,562 | +0.10(+0.25%) |
Aug 13, 2014 | 40.50 | 40.61 | 40.28 | 40.39 | 606,371 | -0.02(-0.04%) |
Aug 12, 2014 | 40.28 | 40.44 | 40.17 | 40.41 | 1,231,075 | +0.09(+0.23%) |
Aug 11, 2014 | 40.44 | 40.52 | 40.23 | 40.32 | 769,638 | -0.03(-0.08%) |
Aug 08, 2014 | 40.30 | 40.47 | 40.07 | 40.35 | 913,780 | +0.11(+0.27%) |
Aug 07, 2014 | 40.53 | 40.61 | 39.99 | 40.24 | 1,587,667 | -0.22(-0.53%) |
Aug 06, 2014 | 40.03 | 40.60 | 40.00 | 40.46 | 1,198,734 | +0.25(+0.62%) |
Aug 05, 2014 | 40.42 | 40.66 | 39.99 | 40.21 | 1,442,460 | -0.37(-0.92%) |
Aug 04, 2014 | 40.64 | 40.77 | 40.41 | 40.58 | 1,617,265 | +0.09(+0.23%) |
Aug 01, 2014 | 40.66 | 40.86 | 40.33 | 40.49 | 2,038,081 | -0.30(-0.73%) |
Jul 31, 2014 | 40.21 | 41.12 | 40.21 | 40.79 | 2,087,740 | -0.52(-1.25%) |
Jul 30, 2014 | 41.22 | 41.45 | 41.20 | 41.31 | 2,148,310 | +0.16(+0.38%) |
Jul 29, 2014 | 41.34 | 41.49 | 41.08 | 41.15 | 2,304,125 | -0.08(-0.20%) |
Jul 28, 2014 | 41.65 | 41.72 | 41.03 | 41.23 | 2,165,348 | +0.42(+1.02%) |
Jul 25, 2014 | 40.52 | 40.89 | 40.43 | 40.82 | 2,779,310 | +0.24(+0.59%) |
Jul 24, 2014 | 40.45 | 40.77 | 40.36 | 40.57 | 4,680,814 | +0.32(+0.78%) |
Jul 23, 2014 | 40.47 | 40.70 | 40.26 | 40.26 | 5,099,587 | -0.20(-0.49%) |
Jul 22, 2014 | 40.07 | 41.46 | 40.02 | 40.46 | 10,735,616 | +3.95(+10.83%) |
Jul 21, 2014 | 36.25 | 36.55 | 36.10 | 36.50 | 1,694,302 | +0.17(+0.48%) |
Jul 18, 2014 | 36.19 | 36.36 | 36.16 | 36.33 | 1,528,360 | +0.20(+0.55%) |
Jul 17, 2014 | 36.64 | 36.77 | 36.05 | 36.13 | 1,491,001 | -0.60(-1.63%) |
Jul 16, 2014 | 37.19 | 37.19 | 36.63 | 36.73 | 1,326,120 | -0.17(-0.45%) |
Jul 15, 2014 | 36.31 | 36.94 | 36.31 | 36.90 | 1,481,156 | +0.72(+2.00%) |
Jul 14, 2014 | 36.69 | 36.91 | 36.06 | 36.17 | 2,011,642 | -0.44(-1.20%) |
Jul 11, 2014 | 36.77 | 36.90 | 36.45 | 36.61 | 1,083,037 | -0.35(-0.94%) |
Jul 10, 2014 | 36.55 | 37.04 | 36.40 | 36.96 | 1,006,244 | -0.51(-1.35%) |
Jul 09, 2014 | 37.68 | 38.04 | 37.24 | 37.47 | 891,230 | -0.15(-0.40%) |
Jul 08, 2014 | 37.73 | 37.80 | 37.32 | 37.62 | 1,318,476 | -0.20(-0.53%) |
Jul 07, 2014 | 38.39 | 38.39 | 37.68 | 37.82 | 1,323,357 | -0.56(-1.45%) |
Jul 03, 2014 | 38.17 | 38.37 | 38.37 | 38.37 | 653,749 | +0.32(+0.83%) |
Jul 02, 2014 | 38.33 | 38.51 | 37.98 | 38.06 | 1,171,286 | -0.15(-0.39%) |