Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.61 | 38.81 | 38.19 | 38.22 | 8,123,499 | -0.40(-1.02%) |
Sep 29, 2014 | 37.94 | 38.96 | 37.86 | 38.62 | 8,464,357 | +0.46(+1.19%) |
Sep 26, 2014 | 38.67 | 38.72 | 37.82 | 38.16 | 7,644,087 | -0.39(-1.01%) |
Sep 25, 2014 | 38.78 | 38.83 | 38.44 | 38.55 | 8,052,758 | -0.25(-0.65%) |
Sep 24, 2014 | 38.35 | 38.92 | 38.33 | 38.81 | 9,980,986 | +0.50(+1.31%) |
Sep 23, 2014 | 38.30 | 38.57 | 37.96 | 38.30 | 5,507,743 | -0.28(-0.74%) |
Sep 22, 2014 | 38.46 | 38.69 | 38.42 | 38.59 | 6,273,107 | +0.12(+0.31%) |
Sep 19, 2014 | 38.42 | 38.66 | 38.37 | 38.47 | 9,483,821 | +0.29(+0.76%) |
Sep 18, 2014 | 38.13 | 38.41 | 38.03 | 38.18 | 6,584,667 | +0.18(+0.47%) |
Sep 17, 2014 | 38.16 | 38.19 | 37.77 | 38.00 | 6,974,067 | -0.20(-0.53%) |
Sep 16, 2014 | 37.33 | 38.22 | 37.12 | 38.20 | 9,379,016 | +0.90(+2.40%) |
Sep 15, 2014 | 37.48 | 37.62 | 37.15 | 37.30 | 5,237,744 | -0.23(-0.62%) |
Sep 12, 2014 | 37.82 | 38.01 | 37.44 | 37.54 | 5,384,638 | -0.31(-0.83%) |
Sep 11, 2014 | 38.09 | 38.29 | 37.66 | 37.85 | 5,503,979 | -0.30(-0.78%) |
Sep 10, 2014 | 37.77 | 38.31 | 37.68 | 38.15 | 8,378,032 | +0.45(+1.19%) |
Sep 09, 2014 | 38.27 | 38.27 | 37.63 | 37.70 | 6,689,231 | -0.53(-1.39%) |
Sep 08, 2014 | 38.10 | 38.27 | 38.04 | 38.23 | 4,645,013 | +0.05(+0.14%) |
Sep 05, 2014 | 37.79 | 38.19 | 37.63 | 38.18 | 7,671,036 | +0.43(+1.13%) |
Sep 04, 2014 | 37.84 | 37.85 | 37.57 | 37.75 | 6,605,520 | +0.02(+0.04%) |
Sep 03, 2014 | 37.85 | 37.91 | 37.56 | 37.74 | 6,386,808 | -0.04(-0.10%) |
Sep 02, 2014 | 37.80 | 37.93 | 37.45 | 37.77 | 5,867,212 | -0.05(-0.14%) |
Aug 29, 2014 | 37.84 | 37.83 | 37.83 | 37.83 | 5,383,581 | +0.08(+0.22%) |
Aug 28, 2014 | 37.46 | 37.83 | 37.46 | 37.74 | 4,601,263 | +0.22(+0.58%) |
Aug 27, 2014 | 38.05 | 38.05 | 37.42 | 37.53 | 6,513,855 | -0.39(-1.02%) |
Aug 26, 2014 | 37.90 | 38.04 | 37.77 | 37.92 | 3,978,059 | +0.03(+0.08%) |
Aug 25, 2014 | 37.53 | 38.01 | 37.42 | 37.89 | 5,620,145 | +0.41(+1.10%) |
Aug 22, 2014 | 37.30 | 37.53 | 37.28 | 37.48 | 6,326,475 | +0.14(+0.38%) |
Aug 21, 2014 | 37.30 | 37.52 | 37.19 | 37.33 | 4,965,867 | -0.04(-0.10%) |
Aug 20, 2014 | 37.39 | 37.56 | 37.36 | 37.37 | 4,752,822 | -0.19(-0.52%) |
Aug 19, 2014 | 37.46 | 37.57 | 37.21 | 37.57 | 5,868,655 | +0.23(+0.62%) |
Aug 18, 2014 | 37.30 | 37.44 | 37.17 | 37.33 | 6,182,100 | +0.23(+0.62%) |
Aug 15, 2014 | 37.33 | 37.48 | 36.77 | 37.10 | 7,129,993 | -0.10(-0.28%) |
Aug 14, 2014 | 36.82 | 37.29 | 36.72 | 37.21 | 7,849,541 | +0.49(+1.32%) |
Aug 13, 2014 | 36.86 | 37.06 | 36.71 | 36.72 | 8,047,763 | +0.14(+0.39%) |
Aug 12, 2014 | 36.60 | 36.89 | 36.47 | 36.58 | 6,113,671 | -0.08(-0.22%) |
Aug 11, 2014 | 36.98 | 37.14 | 36.59 | 36.66 | 4,837,757 | -0.07(-0.20%) |
Aug 08, 2014 | 36.42 | 36.71 | 36.24 | 36.74 | 5,903,232 | +0.40(+1.11%) |
Aug 07, 2014 | 37.01 | 37.11 | 36.23 | 36.33 | 9,061,559 | -0.62(-1.68%) |
Aug 06, 2014 | 36.76 | 37.26 | 36.64 | 36.95 | 6,742,381 | +0.09(+0.24%) |
Aug 05, 2014 | 37.14 | 37.29 | 36.70 | 36.86 | 7,506,024 | -0.46(-1.24%) |
Aug 04, 2014 | 37.21 | 37.50 | 37.10 | 37.33 | 7,963,601 | +0.13(+0.34%) |
Aug 01, 2014 | 37.93 | 38.07 | 37.12 | 37.20 | 10,654,954 | -0.60(-1.60%) |
Jul 31, 2014 | 37.80 | 38.19 | 37.71 | 37.80 | 10,955,713 | -0.37(-0.98%) |
Jul 30, 2014 | 38.24 | 38.31 | 37.85 | 38.18 | 12,254,445 | +0.08(+0.22%) |
Jul 29, 2014 | 37.28 | 38.34 | 37.21 | 38.10 | 16,954,652 | +0.90(+2.43%) |
Jul 28, 2014 | 36.89 | 37.27 | 36.65 | 37.19 | 8,540,604 | +0.31(+0.83%) |
Jul 25, 2014 | 36.85 | 36.95 | 36.61 | 36.89 | 7,862,932 | -0.05(-0.14%) |
Jul 24, 2014 | 36.56 | 37.26 | 36.27 | 36.94 | 11,718,639 | +0.10(+0.28%) |
Jul 23, 2014 | 36.71 | 36.96 | 36.59 | 36.83 | 8,381,678 | +0.15(+0.41%) |
Jul 22, 2014 | 36.68 | 37.02 | 36.65 | 36.68 | 6,716,318 | +0.15(+0.41%) |
Jul 21, 2014 | 36.49 | 36.76 | 36.44 | 36.53 | 10,080,329 | -0.15(-0.41%) |
Jul 18, 2014 | 36.22 | 36.73 | 36.05 | 36.68 | 9,975,744 | +0.52(+1.45%) |
Jul 17, 2014 | 36.19 | 36.51 | 36.02 | 36.16 | 7,807,758 | -0.28(-0.78%) |
Jul 16, 2014 | 36.49 | 36.66 | 36.15 | 36.45 | 8,146,434 | +0.07(+0.18%) |
Jul 15, 2014 | 36.64 | 36.85 | 36.25 | 36.38 | 11,085,322 | -0.28(-0.75%) |
Jul 14, 2014 | 36.42 | 36.76 | 36.19 | 36.65 | 8,220,377 | +0.34(+0.95%) |
Jul 11, 2014 | 36.15 | 36.37 | 36.05 | 36.31 | 5,033,797 | +0.08(+0.23%) |
Jul 10, 2014 | 35.58 | 36.45 | 35.51 | 36.23 | 10,459,734 | +0.44(+1.23%) |
Jul 09, 2014 | 35.74 | 35.80 | 35.51 | 35.79 | 6,718,944 | +0.04(+0.13%) |
Jul 08, 2014 | 35.68 | 35.77 | 35.35 | 35.74 | 9,178,021 | -0.11(-0.31%) |
Jul 07, 2014 | 36.21 | 36.28 | 35.73 | 35.86 | 6,585,004 | -0.32(-0.89%) |
Jul 03, 2014 | 36.15 | 36.18 | 36.18 | 36.18 | 4,290,288 | +0.15(+0.41%) |
Jul 02, 2014 | 35.60 | 36.12 | 35.58 | 36.03 | 10,066,836 | +0.09(+0.25%) |