Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.03 | 37.29 | 36.53 | 36.64 | 8,371,361 | -0.44(-1.18%) |
Sep 29, 2014 | 36.89 | 37.24 | 36.81 | 37.08 | 4,114,002 | -0.05(-0.14%) |
Sep 26, 2014 | 37.02 | 37.24 | 36.91 | 37.13 | 4,687,898 | +0.15(+0.39%) |
Sep 25, 2014 | 37.45 | 37.52 | 36.92 | 36.99 | 6,894,818 | -0.51(-1.37%) |
Sep 24, 2014 | 37.39 | 37.61 | 37.31 | 37.50 | 6,671,283 | +0.12(+0.32%) |
Sep 23, 2014 | 37.12 | 37.62 | 37.12 | 37.38 | 7,349,815 | -0.00(-0.01%) |
Sep 22, 2014 | 37.41 | 37.45 | 37.08 | 37.39 | 7,492,444 | -0.07(-0.18%) |
Sep 19, 2014 | 37.65 | 37.93 | 37.38 | 37.45 | 16,348,470 | -0.18(-0.47%) |
Sep 18, 2014 | 37.24 | 37.68 | 37.14 | 37.63 | 4,917,993 | +0.47(+1.26%) |
Sep 17, 2014 | 36.86 | 37.36 | 36.81 | 37.16 | 5,017,170 | +0.35(+0.94%) |
Sep 16, 2014 | 36.38 | 36.94 | 36.19 | 36.82 | 7,158,071 | +0.25(+0.69%) |
Sep 15, 2014 | 36.19 | 36.79 | 36.19 | 36.56 | 4,215,441 | -0.18(-0.50%) |
Sep 12, 2014 | 36.82 | 37.02 | 36.46 | 36.75 | 6,297,406 | -0.25(-0.66%) |
Sep 11, 2014 | 36.72 | 37.05 | 36.65 | 36.99 | 4,120,614 | +0.12(+0.33%) |
Sep 10, 2014 | 37.20 | 37.20 | 36.74 | 36.87 | 7,163,434 | -0.22(-0.60%) |
Sep 09, 2014 | 37.18 | 37.28 | 37.03 | 37.09 | 4,104,819 | -0.16(-0.43%) |
Sep 08, 2014 | 37.18 | 37.47 | 37.12 | 37.25 | 5,174,225 | -0.07(-0.19%) |
Sep 05, 2014 | 37.12 | 37.33 | 37.04 | 37.32 | 4,748,863 | +0.25(+0.68%) |
Sep 04, 2014 | 37.26 | 37.31 | 37.00 | 37.07 | 4,529,708 | -0.08(-0.21%) |
Sep 03, 2014 | 37.12 | 37.16 | 36.81 | 37.15 | 5,055,711 | +0.34(+0.93%) |
Sep 02, 2014 | 37.21 | 37.21 | 36.61 | 36.81 | 4,322,915 | -0.21(-0.57%) |
Aug 29, 2014 | 37.12 | 37.02 | 37.02 | 37.02 | 4,468,298 | +0.12(+0.33%) |
Aug 28, 2014 | 36.58 | 37.00 | 36.49 | 36.89 | 4,460,924 | +0.18(+0.50%) |
Aug 27, 2014 | 36.59 | 36.76 | 36.29 | 36.71 | 6,437,385 | +0.22(+0.61%) |
Aug 26, 2014 | 36.46 | 36.61 | 36.35 | 36.49 | 5,935,684 | +0.09(+0.25%) |
Aug 25, 2014 | 37.16 | 37.26 | 36.31 | 36.39 | 6,490,807 | -0.50(-1.35%) |
Aug 22, 2014 | 37.08 | 37.15 | 36.85 | 36.89 | 4,160,996 | -0.12(-0.31%) |
Aug 21, 2014 | 36.83 | 37.06 | 36.72 | 37.01 | 4,814,027 | +0.22(+0.61%) |
Aug 20, 2014 | 36.63 | 36.84 | 36.62 | 36.79 | 6,854,654 | +0.15(+0.40%) |
Aug 19, 2014 | 36.58 | 36.82 | 36.47 | 36.64 | 4,024,778 | +0.10(+0.27%) |
Aug 18, 2014 | 36.53 | 36.68 | 36.39 | 36.54 | 4,954,177 | +0.00(+0.00%) |
Aug 15, 2014 | 36.62 | 36.67 | 36.11 | 36.54 | 7,619,527 | +0.23(+0.63%) |
Aug 14, 2014 | 36.25 | 36.36 | 36.12 | 36.31 | 3,319,886 | +0.14(+0.38%) |
Aug 13, 2014 | 36.26 | 36.26 | 35.98 | 36.17 | 7,103,764 | +0.32(+0.89%) |
Aug 12, 2014 | 35.53 | 35.91 | 35.53 | 35.85 | 4,930,591 | +0.13(+0.35%) |
Aug 11, 2014 | 35.50 | 35.97 | 35.50 | 35.73 | 4,416,672 | +0.13(+0.37%) |
Aug 08, 2014 | 35.27 | 35.56 | 35.22 | 35.60 | 6,497,874 | +0.51(+1.45%) |
Aug 07, 2014 | 35.69 | 35.73 | 35.03 | 35.09 | 8,706,757 | -0.38(-1.08%) |
Aug 06, 2014 | 35.25 | 35.68 | 35.17 | 35.47 | 6,430,954 | +0.14(+0.39%) |
Aug 05, 2014 | 35.70 | 35.70 | 35.28 | 35.33 | 10,171,872 | -0.31(-0.86%) |
Aug 04, 2014 | 35.50 | 35.73 | 35.38 | 35.64 | 6,886,170 | +0.12(+0.32%) |
Aug 01, 2014 | 35.55 | 35.83 | 35.43 | 35.53 | 9,523,309 | -0.01(-0.02%) |
Jul 31, 2014 | 35.99 | 36.06 | 35.36 | 35.53 | 10,920,696 | -0.75(-2.08%) |
Jul 30, 2014 | 36.11 | 36.40 | 35.93 | 36.29 | 7,039,153 | +0.35(+0.98%) |
Jul 29, 2014 | 36.26 | 36.48 | 35.93 | 35.93 | 7,991,242 | -0.22(-0.60%) |
Jul 28, 2014 | 35.77 | 36.22 | 35.41 | 36.15 | 14,834,022 | +0.40(+1.13%) |
Jul 25, 2014 | 36.44 | 36.44 | 35.71 | 35.74 | 12,407,210 | -0.79(-2.17%) |
Jul 24, 2014 | 37.03 | 37.11 | 36.48 | 36.54 | 12,926,191 | -0.26(-0.70%) |
Jul 23, 2014 | 37.58 | 37.59 | 36.76 | 36.79 | 15,793,706 | -0.71(-1.88%) |
Jul 22, 2014 | 37.41 | 37.59 | 36.98 | 37.50 | 10,750,531 | -0.04(-0.10%) |
Jul 21, 2014 | 36.71 | 37.67 | 36.71 | 37.54 | 9,877,686 | +0.27(+0.72%) |
Jul 18, 2014 | 36.97 | 37.39 | 36.77 | 37.27 | 6,783,568 | +0.51(+1.39%) |
Jul 17, 2014 | 37.05 | 37.35 | 36.69 | 36.76 | 6,928,749 | -0.69(-1.83%) |
Jul 16, 2014 | 37.41 | 37.56 | 37.26 | 37.45 | 6,320,082 | +0.30(+0.80%) |
Jul 15, 2014 | 37.39 | 37.50 | 36.97 | 37.15 | 7,153,768 | -0.20(-0.53%) |
Jul 14, 2014 | 37.74 | 37.81 | 37.30 | 37.35 | 6,657,954 | -0.28(-0.75%) |
Jul 11, 2014 | 37.28 | 37.63 | 37.28 | 37.63 | 5,542,590 | +0.23(+0.60%) |
Jul 10, 2014 | 37.23 | 37.48 | 36.86 | 37.40 | 6,368,762 | -0.22(-0.58%) |
Jul 09, 2014 | 37.45 | 37.72 | 37.28 | 37.62 | 5,649,874 | +0.33(+0.88%) |
Jul 08, 2014 | 37.04 | 37.44 | 37.04 | 37.29 | 5,853,103 | -0.05(-0.14%) |
Jul 07, 2014 | 37.20 | 37.47 | 37.20 | 37.35 | 3,793,096 | -0.02(-0.06%) |
Jul 03, 2014 | 37.09 | 37.37 | 37.37 | 37.37 | 2,213,029 | +0.34(+0.91%) |
Jul 02, 2014 | 36.90 | 37.16 | 36.90 | 37.03 | 3,692,084 | +0.02(+0.04%) |