Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.12 | 39.57 | 38.97 | 39.28 | 3,070,961 | +0.20(+0.52%) |
Sep 29, 2014 | 38.52 | 39.12 | 38.45 | 39.07 | 2,464,910 | +0.40(+1.03%) |
Sep 26, 2014 | 38.52 | 38.78 | 38.15 | 38.68 | 2,390,982 | +0.19(+0.49%) |
Sep 25, 2014 | 38.84 | 39.05 | 38.45 | 38.49 | 2,475,303 | -0.36(-0.92%) |
Sep 24, 2014 | 38.88 | 39.03 | 38.55 | 38.84 | 1,614,505 | +0.02(+0.06%) |
Sep 23, 2014 | 38.85 | 38.99 | 38.77 | 38.82 | 1,779,994 | -0.19(-0.49%) |
Sep 22, 2014 | 39.19 | 39.21 | 38.82 | 39.01 | 1,967,690 | -0.25(-0.64%) |
Sep 19, 2014 | 39.24 | 39.30 | 39.02 | 39.26 | 3,493,129 | +0.25(+0.64%) |
Sep 18, 2014 | 39.04 | 39.25 | 38.87 | 39.02 | 2,257,243 | -0.00(-0.01%) |
Sep 17, 2014 | 39.29 | 39.52 | 38.85 | 39.02 | 4,009,223 | +0.07(+0.19%) |
Sep 16, 2014 | 38.60 | 39.06 | 38.56 | 38.94 | 1,421,832 | +0.31(+0.80%) |
Sep 15, 2014 | 38.47 | 38.77 | 38.41 | 38.64 | 1,721,140 | +0.26(+0.68%) |
Sep 12, 2014 | 39.15 | 39.17 | 38.30 | 38.38 | 2,267,848 | -0.88(-2.24%) |
Sep 11, 2014 | 38.87 | 39.28 | 38.69 | 39.26 | 1,764,821 | +0.41(+1.05%) |
Sep 10, 2014 | 39.02 | 39.15 | 38.70 | 38.85 | 2,577,898 | -0.31(-0.79%) |
Sep 09, 2014 | 39.50 | 39.59 | 39.10 | 39.16 | 2,055,188 | -0.56(-1.40%) |
Sep 08, 2014 | 39.84 | 39.93 | 39.56 | 39.71 | 2,131,150 | -0.06(-0.14%) |
Sep 05, 2014 | 39.30 | 39.78 | 39.30 | 39.77 | 1,746,523 | +0.46(+1.18%) |
Sep 04, 2014 | 39.19 | 39.43 | 39.17 | 39.30 | 2,450,128 | +0.02(+0.06%) |
Sep 03, 2014 | 39.18 | 39.46 | 39.12 | 39.28 | 1,638,585 | +0.18(+0.45%) |
Sep 02, 2014 | 39.37 | 39.43 | 38.95 | 39.10 | 3,882,327 | -0.15(-0.38%) |
Aug 29, 2014 | 38.80 | 39.25 | 39.25 | 39.25 | 2,479,428 | +0.40(+1.04%) |
Aug 28, 2014 | 38.46 | 39.01 | 38.39 | 38.85 | 2,177,358 | +0.35(+0.90%) |
Aug 27, 2014 | 38.11 | 38.54 | 37.95 | 38.50 | 2,297,213 | +0.54(+1.43%) |
Aug 26, 2014 | 38.45 | 38.52 | 37.94 | 37.96 | 1,640,966 | -0.43(-1.12%) |
Aug 25, 2014 | 38.59 | 38.59 | 38.26 | 38.39 | 2,050,107 | +0.10(+0.25%) |
Aug 22, 2014 | 38.52 | 38.66 | 38.16 | 38.29 | 1,984,719 | -0.24(-0.62%) |
Aug 21, 2014 | 38.29 | 38.75 | 38.29 | 38.53 | 1,668,050 | +0.06(+0.16%) |
Aug 20, 2014 | 38.49 | 38.57 | 38.25 | 38.46 | 2,098,024 | -0.03(-0.07%) |
Aug 19, 2014 | 38.12 | 38.50 | 38.12 | 38.49 | 1,603,953 | +0.41(+1.07%) |
Aug 18, 2014 | 38.20 | 38.37 | 38.03 | 38.08 | 1,495,197 | -0.09(-0.22%) |
Aug 15, 2014 | 38.11 | 38.42 | 38.04 | 38.17 | 3,203,970 | +0.25(+0.65%) |
Aug 14, 2014 | 37.51 | 38.01 | 37.51 | 37.92 | 1,848,013 | +0.41(+1.11%) |
Aug 13, 2014 | 37.34 | 37.61 | 37.33 | 37.50 | 1,339,145 | +0.17(+0.46%) |
Aug 12, 2014 | 37.37 | 37.56 | 37.25 | 37.33 | 2,327,137 | -0.06(-0.16%) |
Aug 11, 2014 | 37.41 | 37.73 | 37.34 | 37.39 | 2,026,789 | +0.00(+0.01%) |
Aug 08, 2014 | 37.02 | 37.48 | 36.87 | 37.39 | 3,094,329 | +0.53(+1.43%) |
Aug 07, 2014 | 36.21 | 37.34 | 36.04 | 36.86 | 5,953,798 | +0.84(+2.33%) |
Aug 06, 2014 | 36.03 | 36.08 | 35.61 | 36.02 | 7,191,563 | -0.20(-0.56%) |
Aug 05, 2014 | 36.71 | 36.89 | 36.12 | 36.23 | 3,272,951 | -0.67(-1.81%) |
Aug 04, 2014 | 36.91 | 36.96 | 36.27 | 36.89 | 5,471,899 | -0.06(-0.16%) |
Aug 01, 2014 | 36.87 | 37.27 | 36.83 | 36.95 | 2,561,675 | +0.02(+0.05%) |
Jul 31, 2014 | 37.41 | 37.56 | 36.89 | 36.93 | 2,860,000 | -0.63(-1.68%) |
Jul 30, 2014 | 38.17 | 38.34 | 37.44 | 37.56 | 2,469,893 | -0.57(-1.50%) |
Jul 29, 2014 | 38.15 | 38.33 | 37.94 | 38.13 | 2,754,201 | -0.05(-0.14%) |
Jul 28, 2014 | 37.59 | 38.26 | 37.57 | 38.19 | 2,111,680 | +0.57(+1.53%) |
Jul 25, 2014 | 37.71 | 37.86 | 37.55 | 37.61 | 1,827,155 | -0.20(-0.53%) |
Jul 24, 2014 | 37.91 | 38.09 | 37.65 | 37.81 | 2,613,151 | +0.01(+0.02%) |
Jul 23, 2014 | 37.86 | 37.92 | 37.75 | 37.80 | 1,863,834 | -0.06(-0.16%) |
Jul 22, 2014 | 37.86 | 37.91 | 37.73 | 37.86 | 2,025,674 | +0.04(+0.11%) |
Jul 21, 2014 | 37.78 | 37.92 | 37.60 | 37.82 | 1,969,917 | -0.15(-0.39%) |
Jul 18, 2014 | 37.81 | 38.00 | 37.53 | 37.97 | 2,261,622 | +0.34(+0.91%) |
Jul 17, 2014 | 37.77 | 37.99 | 37.62 | 37.63 | 2,453,006 | -0.24(-0.63%) |
Jul 16, 2014 | 37.86 | 37.93 | 37.45 | 37.87 | 2,294,772 | +0.16(+0.41%) |
Jul 15, 2014 | 37.54 | 37.79 | 37.49 | 37.71 | 3,310,542 | +0.24(+0.65%) |
Jul 14, 2014 | 37.89 | 38.07 | 37.45 | 37.47 | 2,272,076 | -0.40(-1.07%) |
Jul 11, 2014 | 37.88 | 38.08 | 37.80 | 37.87 | 2,201,170 | -0.08(-0.21%) |
Jul 10, 2014 | 37.75 | 38.08 | 37.75 | 37.95 | 1,595,090 | +0.08(+0.21%) |
Jul 09, 2014 | 37.77 | 37.98 | 37.41 | 37.87 | 3,064,796 | +0.10(+0.25%) |
Jul 08, 2014 | 37.53 | 37.92 | 37.53 | 37.77 | 3,016,574 | +0.19(+0.51%) |
Jul 07, 2014 | 37.42 | 37.63 | 37.26 | 37.58 | 3,400,974 | +0.27(+0.72%) |
Jul 03, 2014 | 37.73 | 37.31 | 37.31 | 37.31 | 2,092,287 | -0.53(-1.41%) |
Jul 02, 2014 | 38.26 | 38.28 | 37.70 | 37.84 | 2,288,468 | -0.49(-1.28%) |