Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.69 | 38.79 | 38.41 | 38.60 | 3,822,547 | -0.15(-0.38%) |
Sep 29, 2014 | 39.05 | 39.10 | 38.52 | 38.74 | 3,983,913 | -0.59(-1.50%) |
Sep 26, 2014 | 39.05 | 39.71 | 39.05 | 39.33 | 4,058,786 | +0.52(+1.35%) |
Sep 25, 2014 | 39.42 | 39.46 | 38.81 | 38.81 | 3,923,542 | -0.70(-1.76%) |
Sep 24, 2014 | 39.15 | 39.53 | 39.07 | 39.50 | 4,190,505 | +0.36(+0.92%) |
Sep 23, 2014 | 39.01 | 39.27 | 38.83 | 39.14 | 3,246,937 | +0.10(+0.26%) |
Sep 22, 2014 | 39.13 | 39.21 | 38.84 | 39.04 | 3,380,683 | -0.16(-0.42%) |
Sep 19, 2014 | 39.64 | 39.65 | 39.17 | 39.20 | 6,207,865 | -0.32(-0.82%) |
Sep 18, 2014 | 39.37 | 40.19 | 39.31 | 39.53 | 10,584,018 | +0.62(+1.59%) |
Sep 17, 2014 | 38.78 | 39.08 | 38.48 | 38.91 | 3,660,584 | +0.26(+0.67%) |
Sep 16, 2014 | 38.06 | 38.86 | 38.00 | 38.65 | 4,827,033 | +0.48(+1.26%) |
Sep 15, 2014 | 37.60 | 38.37 | 37.59 | 38.17 | 5,271,038 | -0.02(-0.05%) |
Sep 12, 2014 | 37.88 | 38.41 | 37.72 | 38.19 | 6,230,773 | +0.34(+0.89%) |
Sep 11, 2014 | 37.17 | 37.95 | 37.16 | 37.85 | 3,722,219 | +0.61(+1.63%) |
Sep 10, 2014 | 37.49 | 37.51 | 37.12 | 37.24 | 3,350,803 | -0.25(-0.66%) |
Sep 09, 2014 | 37.25 | 37.57 | 36.98 | 37.49 | 5,308,426 | +0.31(+0.83%) |
Sep 08, 2014 | 37.43 | 37.61 | 36.98 | 37.18 | 4,076,728 | -0.49(-1.29%) |
Sep 05, 2014 | 37.83 | 37.83 | 37.29 | 37.67 | 5,825,905 | -0.24(-0.63%) |
Sep 04, 2014 | 37.12 | 38.17 | 37.05 | 37.91 | 6,627,569 | +0.75(+2.01%) |
Sep 03, 2014 | 37.45 | 37.61 | 37.08 | 37.16 | 3,802,737 | +0.02(+0.05%) |
Sep 02, 2014 | 37.06 | 37.30 | 36.89 | 37.14 | 4,329,029 | +0.20(+0.54%) |
Aug 29, 2014 | 37.30 | 36.94 | 36.94 | 36.94 | 4,039,464 | -0.38(-1.03%) |
Aug 28, 2014 | 37.18 | 37.39 | 36.91 | 37.32 | 1,974,564 | -0.16(-0.44%) |
Aug 27, 2014 | 37.45 | 37.52 | 37.15 | 37.49 | 2,443,117 | +0.12(+0.32%) |
Aug 26, 2014 | 37.49 | 37.64 | 37.28 | 37.37 | 1,834,731 | -0.09(-0.23%) |
Aug 25, 2014 | 37.56 | 37.62 | 37.28 | 37.45 | 1,980,400 | +0.11(+0.30%) |
Aug 22, 2014 | 37.39 | 37.62 | 37.27 | 37.34 | 4,155,558 | +0.09(+0.24%) |
Aug 21, 2014 | 36.98 | 37.44 | 36.85 | 37.25 | 4,632,913 | +0.26(+0.70%) |
Aug 20, 2014 | 36.34 | 37.19 | 36.20 | 37.00 | 5,421,168 | +0.72(+1.97%) |
Aug 19, 2014 | 36.37 | 36.64 | 36.10 | 36.28 | 5,163,511 | +0.12(+0.33%) |
Aug 18, 2014 | 35.94 | 36.27 | 35.71 | 36.16 | 3,178,683 | +0.42(+1.18%) |
Aug 15, 2014 | 35.86 | 35.86 | 35.18 | 35.74 | 4,758,669 | -0.02(-0.05%) |
Aug 14, 2014 | 35.93 | 36.27 | 35.53 | 35.76 | 11,693,967 | +1.13(+3.27%) |
Aug 13, 2014 | 34.40 | 34.63 | 33.95 | 34.63 | 9,446,265 | -0.52(-1.47%) |
Aug 12, 2014 | 34.85 | 35.24 | 34.79 | 35.14 | 3,301,793 | +0.06(+0.18%) |
Aug 11, 2014 | 35.15 | 35.33 | 34.85 | 35.08 | 5,046,494 | +0.07(+0.20%) |
Aug 08, 2014 | 34.26 | 35.04 | 34.22 | 35.01 | 4,115,173 | +0.80(+2.33%) |
Aug 07, 2014 | 34.56 | 34.72 | 34.17 | 34.21 | 5,548,352 | -0.18(-0.51%) |
Aug 06, 2014 | 33.77 | 34.56 | 33.68 | 34.39 | 4,496,494 | +0.48(+1.43%) |
Aug 05, 2014 | 33.51 | 34.12 | 33.41 | 33.90 | 3,377,645 | +0.14(+0.41%) |
Aug 04, 2014 | 33.71 | 34.02 | 33.69 | 33.77 | 4,127,590 | +0.11(+0.34%) |
Aug 01, 2014 | 33.52 | 33.75 | 33.35 | 33.65 | 4,194,673 | +0.01(+0.04%) |
Jul 31, 2014 | 33.38 | 34.01 | 33.31 | 33.64 | 5,446,248 | -0.01(-0.04%) |
Jul 30, 2014 | 32.74 | 34.06 | 32.69 | 33.65 | 7,001,710 | +1.02(+3.12%) |
Jul 29, 2014 | 32.78 | 33.08 | 32.63 | 32.64 | 2,020,233 | -0.18(-0.56%) |
Jul 28, 2014 | 32.38 | 32.82 | 32.21 | 32.82 | 2,588,481 | +0.55(+1.69%) |
Jul 25, 2014 | 32.72 | 32.72 | 32.15 | 32.27 | 2,941,928 | -0.46(-1.42%) |
Jul 24, 2014 | 32.55 | 32.99 | 32.53 | 32.74 | 3,181,732 | +0.18(+0.54%) |
Jul 23, 2014 | 32.51 | 32.76 | 32.46 | 32.56 | 2,828,212 | +0.10(+0.31%) |
Jul 22, 2014 | 32.87 | 33.02 | 32.37 | 32.46 | 4,721,830 | -0.41(-1.24%) |
Jul 21, 2014 | 32.86 | 32.96 | 32.69 | 32.87 | 2,312,879 | -0.06(-0.17%) |
Jul 18, 2014 | 32.55 | 32.92 | 32.40 | 32.92 | 3,099,359 | +0.48(+1.49%) |
Jul 17, 2014 | 32.29 | 32.81 | 32.20 | 32.44 | 3,517,127 | +0.00(+0.00%) |
Jul 16, 2014 | 32.37 | 32.72 | 32.13 | 32.44 | 4,166,221 | +0.19(+0.58%) |
Jul 15, 2014 | 32.03 | 32.28 | 32.01 | 32.25 | 5,020,977 | +0.21(+0.65%) |
Jul 14, 2014 | 32.61 | 32.61 | 31.98 | 32.04 | 4,590,794 | -0.32(-0.99%) |
Jul 11, 2014 | 32.69 | 32.72 | 32.27 | 32.37 | 4,073,004 | -0.35(-1.08%) |
Jul 10, 2014 | 33.19 | 33.28 | 32.71 | 32.72 | 3,975,110 | -0.71(-2.12%) |
Jul 09, 2014 | 33.35 | 33.77 | 33.29 | 33.43 | 3,795,863 | +0.11(+0.34%) |
Jul 08, 2014 | 33.18 | 33.37 | 32.95 | 33.31 | 3,458,118 | +0.00(+0.00%) |
Jul 07, 2014 | 33.16 | 33.38 | 33.11 | 33.31 | 3,571,805 | +0.04(+0.13%) |
Jul 03, 2014 | 33.08 | 33.27 | 33.27 | 33.27 | 2,585,760 | +0.38(+1.15%) |
Jul 02, 2014 | 33.26 | 33.40 | 32.79 | 32.89 | 6,071,383 | -0.51(-1.52%) |