Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.00 | 38.17 | 37.61 | 38.02 | 3,929,919 | +0.02(+0.07%) |
Sep 29, 2014 | 37.65 | 38.00 | 37.47 | 37.99 | 2,336,197 | +0.09(+0.23%) |
Sep 26, 2014 | 37.48 | 37.94 | 37.31 | 37.91 | 2,588,308 | +0.37(+0.99%) |
Sep 25, 2014 | 37.68 | 37.82 | 37.47 | 37.54 | 3,113,257 | -0.04(-0.10%) |
Sep 24, 2014 | 38.25 | 38.54 | 37.55 | 37.57 | 5,464,488 | -0.76(-1.98%) |
Sep 23, 2014 | 38.33 | 38.75 | 38.21 | 38.33 | 5,075,296 | +0.01(+0.03%) |
Sep 22, 2014 | 38.08 | 38.49 | 38.02 | 38.32 | 5,177,550 | +0.08(+0.21%) |
Sep 19, 2014 | 38.05 | 38.25 | 37.86 | 38.24 | 10,018,585 | +0.33(+0.88%) |
Sep 18, 2014 | 38.84 | 38.84 | 37.87 | 37.91 | 3,675,512 | -0.24(-0.63%) |
Sep 17, 2014 | 38.40 | 38.56 | 38.11 | 38.15 | 3,842,983 | -0.13(-0.35%) |
Sep 16, 2014 | 38.04 | 38.46 | 38.04 | 38.28 | 3,878,071 | +0.26(+0.68%) |
Sep 15, 2014 | 38.20 | 38.54 | 37.92 | 38.02 | 3,496,647 | -0.34(-0.88%) |
Sep 12, 2014 | 39.62 | 39.62 | 38.17 | 38.36 | 5,428,502 | -1.26(-3.17%) |
Sep 11, 2014 | 39.41 | 39.73 | 39.37 | 39.62 | 3,953,831 | +0.06(+0.14%) |
Sep 10, 2014 | 40.99 | 40.99 | 39.51 | 39.56 | 6,473,016 | -1.56(-3.80%) |
Sep 09, 2014 | 41.28 | 41.35 | 41.01 | 41.12 | 2,553,110 | -0.31(-0.74%) |
Sep 08, 2014 | 41.29 | 41.59 | 41.20 | 41.43 | 3,498,260 | +0.24(+0.58%) |
Sep 05, 2014 | 40.57 | 41.20 | 40.57 | 41.19 | 2,706,337 | +0.53(+1.30%) |
Sep 04, 2014 | 40.68 | 40.90 | 40.42 | 40.66 | 2,381,537 | -0.08(-0.20%) |
Sep 03, 2014 | 40.76 | 40.82 | 40.27 | 40.74 | 2,493,280 | +0.14(+0.35%) |
Sep 02, 2014 | 40.80 | 40.83 | 40.46 | 40.60 | 2,225,787 | -0.10(-0.26%) |
Aug 29, 2014 | 40.69 | 40.71 | 40.71 | 40.71 | 3,610,718 | +0.17(+0.42%) |
Aug 28, 2014 | 40.51 | 40.66 | 40.31 | 40.53 | 1,713,463 | +0.00(+0.00%) |
Aug 27, 2014 | 40.55 | 40.81 | 40.42 | 40.53 | 1,263,878 | -0.02(-0.05%) |
Aug 26, 2014 | 40.77 | 40.81 | 40.52 | 40.55 | 1,389,223 | -0.03(-0.08%) |
Aug 25, 2014 | 40.87 | 40.87 | 40.31 | 40.58 | 1,736,309 | -0.10(-0.24%) |
Aug 22, 2014 | 41.01 | 41.13 | 40.54 | 40.68 | 1,736,165 | -0.41(-1.00%) |
Aug 21, 2014 | 41.12 | 41.29 | 40.98 | 41.09 | 1,953,586 | +0.01(+0.02%) |
Aug 20, 2014 | 40.91 | 41.22 | 40.72 | 41.09 | 1,746,093 | +0.17(+0.42%) |
Aug 19, 2014 | 40.92 | 40.97 | 40.57 | 40.91 | 1,308,493 | +0.01(+0.03%) |
Aug 18, 2014 | 40.49 | 40.87 | 40.38 | 40.90 | 2,153,356 | +0.68(+1.69%) |
Aug 15, 2014 | 40.34 | 40.39 | 39.94 | 40.22 | 4,457,666 | -0.06(-0.14%) |
Aug 14, 2014 | 40.49 | 40.49 | 40.20 | 40.28 | 1,530,954 | -0.09(-0.23%) |
Aug 13, 2014 | 39.92 | 40.48 | 39.88 | 40.37 | 1,810,097 | +0.62(+1.57%) |
Aug 12, 2014 | 39.84 | 40.04 | 39.73 | 39.74 | 1,784,309 | -0.16(-0.40%) |
Aug 11, 2014 | 39.81 | 40.13 | 39.75 | 39.90 | 1,826,647 | +0.09(+0.22%) |
Aug 08, 2014 | 39.70 | 39.79 | 39.37 | 39.82 | 2,235,284 | +0.29(+0.74%) |
Aug 07, 2014 | 39.74 | 39.74 | 39.41 | 39.52 | 2,065,860 | +0.02(+0.05%) |
Aug 06, 2014 | 39.60 | 39.61 | 39.24 | 39.51 | 2,710,640 | +0.09(+0.23%) |
Aug 05, 2014 | 39.64 | 39.81 | 39.21 | 39.41 | 2,310,931 | -0.46(-1.15%) |
Aug 04, 2014 | 39.40 | 40.01 | 39.10 | 39.87 | 2,540,574 | +0.60(+1.53%) |
Aug 01, 2014 | 39.46 | 39.81 | 39.26 | 39.27 | 4,046,527 | -0.32(-0.80%) |
Jul 31, 2014 | 40.44 | 40.57 | 39.58 | 39.59 | 5,890,394 | -1.07(-2.62%) |
Jul 30, 2014 | 40.03 | 40.89 | 39.86 | 40.66 | 3,620,274 | +0.61(+1.51%) |
Jul 29, 2014 | 40.39 | 40.39 | 39.92 | 40.05 | 1,679,454 | -0.15(-0.38%) |
Jul 28, 2014 | 39.57 | 40.34 | 39.57 | 40.20 | 1,875,067 | +0.50(+1.25%) |
Jul 25, 2014 | 40.19 | 40.20 | 39.69 | 39.71 | 2,566,448 | -0.61(-1.52%) |
Jul 24, 2014 | 40.05 | 40.34 | 40.00 | 40.32 | 2,856,438 | +0.32(+0.80%) |
Jul 23, 2014 | 39.85 | 40.04 | 39.82 | 40.00 | 1,433,384 | +0.08(+0.20%) |
Jul 22, 2014 | 39.78 | 40.03 | 39.68 | 39.92 | 1,722,748 | +0.30(+0.76%) |
Jul 21, 2014 | 39.68 | 39.76 | 39.47 | 39.62 | 1,400,838 | -0.06(-0.15%) |
Jul 18, 2014 | 39.44 | 39.80 | 39.38 | 39.68 | 2,156,137 | +0.18(+0.47%) |
Jul 17, 2014 | 39.52 | 39.79 | 39.46 | 39.50 | 1,591,639 | -0.23(-0.59%) |
Jul 16, 2014 | 39.63 | 39.76 | 39.46 | 39.73 | 1,509,057 | +0.15(+0.39%) |
Jul 15, 2014 | 39.38 | 39.62 | 39.27 | 39.58 | 2,494,483 | +0.22(+0.56%) |
Jul 14, 2014 | 39.33 | 39.46 | 39.13 | 39.36 | 2,081,447 | +0.05(+0.12%) |
Jul 11, 2014 | 39.13 | 39.32 | 38.95 | 39.31 | 1,804,985 | +0.24(+0.61%) |
Jul 10, 2014 | 38.69 | 39.25 | 38.62 | 39.07 | 5,525,232 | +0.13(+0.33%) |
Jul 09, 2014 | 38.98 | 39.05 | 38.66 | 38.94 | 3,506,012 | +0.05(+0.13%) |
Jul 08, 2014 | 38.81 | 39.12 | 38.69 | 38.89 | 4,348,580 | +0.20(+0.51%) |
Jul 07, 2014 | 38.67 | 38.82 | 38.59 | 38.70 | 2,329,128 | +0.00(+0.00%) |
Jul 03, 2014 | 38.81 | 38.70 | 38.70 | 38.70 | 1,284,130 | -0.16(-0.41%) |
Jul 02, 2014 | 38.79 | 38.87 | 38.54 | 38.86 | 1,343,833 | +0.09(+0.22%) |