Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.39 | 37.43 | 36.69 | 36.89 | 1,727,641 | -0.47(-1.26%) |
Sep 29, 2014 | 37.09 | 37.44 | 36.91 | 37.36 | 26,264,418 | -0.09(-0.23%) |
Sep 26, 2014 | 37.09 | 37.63 | 36.88 | 37.45 | 728,343 | +0.41(+1.10%) |
Sep 25, 2014 | 37.55 | 37.58 | 37.00 | 37.04 | 860,109 | -0.54(-1.45%) |
Sep 24, 2014 | 37.56 | 37.80 | 37.01 | 37.58 | 716,328 | +0.03(+0.07%) |
Sep 23, 2014 | 37.63 | 37.92 | 37.53 | 37.56 | 814,088 | -0.11(-0.28%) |
Sep 22, 2014 | 38.13 | 38.14 | 37.54 | 37.66 | 392,289 | -0.57(-1.49%) |
Sep 19, 2014 | 38.35 | 38.52 | 38.23 | 38.23 | 307,464 | -0.02(-0.06%) |
Sep 18, 2014 | 38.59 | 38.59 | 38.17 | 38.25 | 335,311 | -0.21(-0.54%) |
Sep 17, 2014 | 38.74 | 38.78 | 38.34 | 38.46 | 483,526 | -0.19(-0.48%) |
Sep 16, 2014 | 38.13 | 38.87 | 38.10 | 38.65 | 733,900 | +0.47(+1.23%) |
Sep 15, 2014 | 37.89 | 38.28 | 37.70 | 38.18 | 519,491 | +0.24(+0.64%) |
Sep 12, 2014 | 38.40 | 38.40 | 37.83 | 37.93 | 441,084 | -0.59(-1.53%) |
Sep 11, 2014 | 38.23 | 38.56 | 38.00 | 38.52 | 472,712 | +0.06(+0.15%) |
Sep 10, 2014 | 38.47 | 38.50 | 38.01 | 38.47 | 571,139 | -0.06(-0.17%) |
Sep 09, 2014 | 38.71 | 38.92 | 38.33 | 38.53 | 517,247 | -0.20(-0.51%) |
Sep 08, 2014 | 39.24 | 39.24 | 38.57 | 38.73 | 823,723 | -0.61(-1.54%) |
Sep 05, 2014 | 39.09 | 39.35 | 38.87 | 39.34 | 421,626 | +0.28(+0.73%) |
Sep 04, 2014 | 39.66 | 39.72 | 38.89 | 39.05 | 535,455 | -0.57(-1.44%) |
Sep 03, 2014 | 39.71 | 39.85 | 39.59 | 39.62 | 1,003,361 | +0.31(+0.78%) |
Sep 02, 2014 | 39.95 | 40.01 | 39.31 | 39.31 | 4,805,115 | -0.66(-1.66%) |
Aug 29, 2014 | 39.80 | 39.98 | 39.98 | 39.98 | 341,887 | +0.21(+0.52%) |
Aug 28, 2014 | 39.65 | 39.81 | 39.62 | 39.77 | 287,034 | +0.01(+0.04%) |
Aug 27, 2014 | 39.80 | 39.91 | 39.65 | 39.76 | 271,840 | -0.03(-0.07%) |
Aug 26, 2014 | 39.63 | 39.98 | 39.61 | 39.78 | 521,758 | +0.20(+0.50%) |
Aug 25, 2014 | 39.39 | 39.61 | 39.34 | 39.59 | 479,021 | +0.37(+0.94%) |
Aug 22, 2014 | 39.37 | 39.39 | 39.11 | 39.21 | 417,014 | -0.26(-0.65%) |
Aug 21, 2014 | 39.46 | 39.55 | 39.31 | 39.47 | 275,730 | +0.03(+0.07%) |
Aug 20, 2014 | 39.34 | 39.49 | 39.15 | 39.44 | 701,006 | +0.09(+0.24%) |
Aug 19, 2014 | 39.14 | 39.43 | 39.12 | 39.35 | 346,317 | +0.30(+0.77%) |
Aug 18, 2014 | 39.13 | 39.14 | 38.91 | 39.05 | 2,852,874 | +0.11(+0.29%) |
Aug 15, 2014 | 38.78 | 38.99 | 38.63 | 38.94 | 896,501 | +0.26(+0.68%) |
Aug 14, 2014 | 38.96 | 38.99 | 38.62 | 38.67 | 317,002 | -0.26(-0.66%) |
Aug 13, 2014 | 38.91 | 39.09 | 38.81 | 38.93 | 641,958 | +0.17(+0.44%) |
Aug 12, 2014 | 38.92 | 38.96 | 38.60 | 38.76 | 496,909 | -0.26(-0.68%) |
Aug 11, 2014 | 39.21 | 39.39 | 38.98 | 39.02 | 3,024,528 | +0.01(+0.04%) |
Aug 08, 2014 | 38.45 | 38.91 | 38.38 | 39.01 | 398,933 | +0.63(+1.65%) |
Aug 07, 2014 | 38.83 | 38.87 | 38.18 | 38.37 | 932,935 | -0.25(-0.65%) |
Aug 06, 2014 | 38.36 | 39.04 | 38.35 | 38.62 | 975,493 | +0.16(+0.41%) |
Aug 05, 2014 | 39.25 | 39.25 | 38.27 | 38.47 | 1,157,198 | -0.88(-2.24%) |
Aug 04, 2014 | 38.72 | 39.42 | 38.57 | 39.35 | 738,307 | +0.66(+1.69%) |
Aug 01, 2014 | 38.87 | 39.01 | 38.39 | 38.70 | 593,372 | -0.31(-0.80%) |
Jul 31, 2014 | 39.73 | 39.81 | 38.99 | 39.01 | 1,081,958 | -0.96(-2.41%) |
Jul 30, 2014 | 40.43 | 40.51 | 39.85 | 39.97 | 690,589 | -0.24(-0.60%) |
Jul 29, 2014 | 40.33 | 40.48 | 40.20 | 40.21 | 862,907 | -0.15(-0.36%) |
Jul 28, 2014 | 40.43 | 40.45 | 40.11 | 40.36 | 7,869,911 | -0.05(-0.11%) |
Jul 25, 2014 | 40.63 | 40.63 | 40.38 | 40.40 | 398,186 | -0.32(-0.79%) |
Jul 24, 2014 | 40.80 | 40.87 | 40.62 | 40.72 | 486,945 | +0.05(+0.12%) |
Jul 23, 2014 | 40.50 | 40.71 | 40.39 | 40.67 | 350,811 | +0.21(+0.53%) |
Jul 22, 2014 | 40.34 | 40.57 | 40.34 | 40.46 | 447,656 | +0.32(+0.80%) |
Jul 21, 2014 | 40.06 | 40.18 | 39.91 | 40.14 | 2,283,804 | +0.06(+0.14%) |
Jul 18, 2014 | 40.06 | 40.18 | 39.88 | 40.08 | 264,847 | +0.14(+0.34%) |
Jul 17, 2014 | 40.51 | 40.65 | 39.92 | 39.95 | 382,790 | -0.60(-1.48%) |
Jul 16, 2014 | 40.07 | 40.57 | 40.07 | 40.55 | 394,990 | +0.62(+1.55%) |
Jul 15, 2014 | 40.09 | 40.11 | 39.69 | 39.93 | 1,294,461 | -0.21(-0.51%) |
Jul 14, 2014 | 39.93 | 40.19 | 39.93 | 40.13 | 525,979 | +0.36(+0.91%) |
Jul 11, 2014 | 40.03 | 40.04 | 39.67 | 39.77 | 1,057,199 | -0.31(-0.78%) |
Jul 10, 2014 | 40.13 | 40.25 | 39.90 | 40.08 | 931,206 | -0.43(-1.05%) |
Jul 09, 2014 | 40.28 | 40.52 | 40.25 | 40.51 | 625,128 | +0.27(+0.67%) |
Jul 08, 2014 | 40.20 | 40.34 | 40.09 | 40.24 | 1,998,452 | -0.04(-0.09%) |
Jul 07, 2014 | 40.51 | 40.51 | 40.23 | 40.28 | 2,643,069 | -0.35(-0.86%) |
Jul 03, 2014 | 40.58 | 40.63 | 40.63 | 40.63 | 343,572 | +0.20(+0.49%) |
Jul 02, 2014 | 40.49 | 40.55 | 40.33 | 40.43 | 870,911 | -0.06(-0.16%) |