Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.82 | 37.50 | 36.52 | 36.90 | 2,284,708 | +0.10(+0.28%) |
Sep 29, 2014 | 37.34 | 37.34 | 36.57 | 36.79 | 2,418,350 | -0.80(-2.13%) |
Sep 26, 2014 | 37.43 | 37.79 | 37.15 | 37.59 | 1,318,254 | +0.30(+0.79%) |
Sep 25, 2014 | 37.64 | 37.94 | 37.28 | 37.29 | 1,355,363 | -0.48(-1.26%) |
Sep 24, 2014 | 38.25 | 38.38 | 37.69 | 37.77 | 1,301,776 | -0.32(-0.85%) |
Sep 23, 2014 | 37.92 | 38.38 | 37.87 | 38.09 | 1,711,881 | -0.02(-0.05%) |
Sep 22, 2014 | 38.89 | 38.95 | 37.98 | 38.11 | 1,892,567 | -0.78(-2.01%) |
Sep 19, 2014 | 39.37 | 40.01 | 38.80 | 38.89 | 5,483,994 | -0.17(-0.44%) |
Sep 18, 2014 | 37.26 | 39.98 | 37.12 | 39.07 | 6,395,121 | +1.81(+4.86%) |
Sep 17, 2014 | 37.89 | 37.89 | 37.15 | 37.26 | 1,632,182 | -0.04(-0.10%) |
Sep 16, 2014 | 37.14 | 37.51 | 36.92 | 37.29 | 865,672 | +0.10(+0.28%) |
Sep 15, 2014 | 37.53 | 37.66 | 36.96 | 37.19 | 1,211,694 | -0.49(-1.29%) |
Sep 12, 2014 | 37.08 | 37.96 | 37.07 | 37.68 | 1,882,139 | +0.57(+1.54%) |
Sep 11, 2014 | 36.86 | 37.19 | 36.72 | 37.10 | 1,055,790 | +0.18(+0.49%) |
Sep 10, 2014 | 37.38 | 37.38 | 36.44 | 36.92 | 1,446,270 | -0.27(-0.72%) |
Sep 09, 2014 | 37.33 | 37.55 | 37.02 | 37.19 | 960,316 | -0.20(-0.53%) |
Sep 08, 2014 | 38.02 | 38.31 | 37.06 | 37.39 | 2,525,633 | -0.54(-1.43%) |
Sep 05, 2014 | 37.14 | 37.96 | 36.85 | 37.93 | 1,704,637 | +0.79(+2.13%) |
Sep 04, 2014 | 36.96 | 37.18 | 36.70 | 37.14 | 1,966,905 | +0.17(+0.46%) |
Sep 03, 2014 | 36.70 | 37.28 | 36.55 | 36.97 | 3,125,951 | +0.59(+1.62%) |
Sep 02, 2014 | 36.19 | 36.47 | 36.06 | 36.38 | 1,745,991 | +0.24(+0.66%) |
Aug 29, 2014 | 35.83 | 36.14 | 36.14 | 36.14 | 1,061,558 | +0.34(+0.96%) |
Aug 28, 2014 | 35.65 | 36.05 | 35.27 | 35.80 | 1,173,001 | -0.04(-0.11%) |
Aug 27, 2014 | 35.55 | 35.87 | 35.48 | 35.84 | 1,711,666 | +0.33(+0.94%) |
Aug 26, 2014 | 35.50 | 35.89 | 35.22 | 35.50 | 2,077,097 | +0.03(+0.08%) |
Aug 25, 2014 | 35.71 | 35.82 | 35.40 | 35.48 | 1,904,643 | -0.10(-0.29%) |
Aug 22, 2014 | 34.97 | 35.63 | 34.88 | 35.58 | 1,514,896 | +0.61(+1.74%) |
Aug 21, 2014 | 35.02 | 35.16 | 34.61 | 34.97 | 2,590,220 | -0.20(-0.57%) |
Aug 20, 2014 | 35.24 | 36.41 | 34.88 | 35.17 | 4,510,754 | +0.51(+1.48%) |
Aug 19, 2014 | 33.87 | 34.74 | 33.57 | 34.66 | 2,401,320 | +0.87(+2.56%) |
Aug 18, 2014 | 33.39 | 33.99 | 33.36 | 33.79 | 2,372,556 | +0.64(+1.92%) |
Aug 15, 2014 | 33.81 | 33.88 | 33.05 | 33.15 | 2,227,683 | -0.50(-1.47%) |
Aug 14, 2014 | 33.67 | 33.77 | 32.81 | 33.65 | 3,513,776 | +1.10(+3.39%) |
Aug 13, 2014 | 32.18 | 32.63 | 31.69 | 32.54 | 2,573,624 | +0.41(+1.27%) |
Aug 12, 2014 | 32.66 | 32.69 | 31.96 | 32.13 | 1,690,212 | -0.58(-1.78%) |
Aug 11, 2014 | 31.94 | 32.96 | 31.80 | 32.71 | 2,905,082 | +1.60(+5.14%) |
Aug 08, 2014 | 31.27 | 31.31 | 30.98 | 31.11 | 2,103,436 | -0.08(-0.24%) |
Aug 07, 2014 | 30.86 | 31.47 | 30.80 | 31.19 | 3,520,023 | +0.35(+1.14%) |
Aug 06, 2014 | 31.69 | 32.03 | 30.83 | 30.84 | 3,673,407 | -1.09(-3.40%) |
Aug 05, 2014 | 30.39 | 32.72 | 29.42 | 31.92 | 8,071,702 | +0.37(+1.18%) |
Aug 04, 2014 | 31.73 | 31.88 | 31.30 | 31.55 | 1,712,527 | -0.26(-0.81%) |
Aug 01, 2014 | 31.28 | 31.99 | 31.08 | 31.81 | 2,836,418 | +0.56(+1.80%) |
Jul 31, 2014 | 31.09 | 31.44 | 30.50 | 31.25 | 2,798,712 | -0.05(-0.15%) |
Jul 30, 2014 | 31.17 | 31.46 | 30.55 | 31.30 | 4,373,559 | +0.10(+0.34%) |
Jul 29, 2014 | 29.37 | 32.36 | 29.37 | 31.19 | 9,408,064 | +0.18(+0.58%) |
Jul 28, 2014 | 31.79 | 31.95 | 30.44 | 31.01 | 6,523,942 | -0.75(-2.37%) |
Jul 25, 2014 | 32.89 | 32.89 | 31.70 | 31.76 | 2,524,399 | -1.24(-3.75%) |
Jul 24, 2014 | 33.14 | 33.25 | 32.97 | 33.00 | 1,604,074 | +0.06(+0.17%) |
Jul 23, 2014 | 32.99 | 33.24 | 32.33 | 32.94 | 2,657,062 | -0.07(-0.20%) |
Jul 22, 2014 | 32.61 | 33.12 | 32.45 | 33.01 | 3,960,900 | +0.47(+1.43%) |
Jul 21, 2014 | 32.67 | 32.71 | 32.01 | 32.54 | 4,992,799 | -0.21(-0.64%) |
Jul 18, 2014 | 33.09 | 33.25 | 32.73 | 32.75 | 2,908,758 | -0.30(-0.92%) |
Jul 17, 2014 | 33.43 | 33.62 | 32.99 | 33.06 | 2,808,964 | -0.85(-2.50%) |
Jul 16, 2014 | 33.86 | 34.05 | 33.58 | 33.90 | 1,658,862 | +0.10(+0.31%) |
Jul 15, 2014 | 33.38 | 34.08 | 33.35 | 33.80 | 2,255,213 | +0.48(+1.43%) |
Jul 14, 2014 | 33.50 | 33.50 | 33.15 | 33.32 | 1,094,059 | +0.01(+0.03%) |
Jul 11, 2014 | 33.55 | 33.64 | 33.15 | 33.31 | 1,371,410 | -0.28(-0.82%) |
Jul 10, 2014 | 34.08 | 34.18 | 33.44 | 33.59 | 1,747,761 | -0.83(-2.41%) |
Jul 09, 2014 | 34.20 | 35.22 | 34.07 | 34.42 | 2,806,155 | +0.36(+1.06%) |
Jul 08, 2014 | 32.62 | 34.14 | 32.55 | 34.06 | 3,981,470 | +1.34(+4.10%) |
Jul 07, 2014 | 32.76 | 32.98 | 32.58 | 32.71 | 698,244 | -0.16(-0.49%) |
Jul 03, 2014 | 32.49 | 32.88 | 32.88 | 32.88 | 870,771 | +0.43(+1.32%) |
Jul 02, 2014 | 32.79 | 33.24 | 32.37 | 32.45 | 1,436,660 | -0.41(-1.25%) |