Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.06 | 39.26 | 38.64 | 38.67 | 8,030,089 | -0.40(-1.02%) |
Sep 29, 2014 | 38.38 | 39.42 | 38.30 | 39.07 | 8,367,028 | +0.46(+1.19%) |
Sep 26, 2014 | 39.12 | 39.17 | 38.26 | 38.61 | 7,556,191 | -0.39(-1.01%) |
Sep 25, 2014 | 39.23 | 39.28 | 38.89 | 39.00 | 7,960,162 | -0.26(-0.65%) |
Sep 24, 2014 | 38.80 | 39.37 | 38.78 | 39.26 | 9,866,218 | +0.51(+1.31%) |
Sep 23, 2014 | 38.74 | 39.01 | 38.40 | 38.75 | 5,444,411 | -0.29(-0.74%) |
Sep 22, 2014 | 38.91 | 39.14 | 38.87 | 39.04 | 6,200,975 | +0.12(+0.31%) |
Sep 19, 2014 | 38.86 | 39.11 | 38.82 | 38.92 | 9,374,770 | +0.29(+0.76%) |
Sep 18, 2014 | 38.57 | 38.86 | 38.47 | 38.62 | 6,508,952 | +0.18(+0.47%) |
Sep 17, 2014 | 38.60 | 38.64 | 38.21 | 38.44 | 6,893,874 | -0.20(-0.53%) |
Sep 16, 2014 | 37.76 | 38.66 | 37.55 | 38.64 | 9,271,170 | +0.91(+2.40%) |
Sep 15, 2014 | 37.92 | 38.06 | 37.59 | 37.74 | 5,177,517 | -0.23(-0.62%) |
Sep 12, 2014 | 38.26 | 38.45 | 37.87 | 37.97 | 5,322,722 | -0.32(-0.83%) |
Sep 11, 2014 | 38.53 | 38.74 | 38.09 | 38.29 | 5,440,691 | -0.30(-0.78%) |
Sep 10, 2014 | 38.21 | 38.76 | 38.12 | 38.59 | 8,281,696 | +0.45(+1.19%) |
Sep 09, 2014 | 38.72 | 38.72 | 38.06 | 38.14 | 6,612,313 | -0.54(-1.39%) |
Sep 08, 2014 | 38.54 | 38.72 | 38.48 | 38.67 | 4,591,602 | +0.05(+0.14%) |
Sep 05, 2014 | 38.23 | 38.64 | 38.06 | 38.62 | 7,582,829 | +0.43(+1.13%) |
Sep 04, 2014 | 38.28 | 38.29 | 38.00 | 38.19 | 6,529,566 | +0.02(+0.04%) |
Sep 03, 2014 | 38.29 | 38.35 | 37.99 | 38.18 | 6,313,368 | -0.04(-0.10%) |
Sep 02, 2014 | 38.24 | 38.37 | 37.89 | 38.21 | 5,799,747 | -0.05(-0.14%) |
Aug 29, 2014 | 38.28 | 38.27 | 38.27 | 38.27 | 5,321,678 | +0.08(+0.22%) |
Aug 28, 2014 | 37.90 | 38.27 | 37.90 | 38.18 | 4,548,355 | +0.22(+0.58%) |
Aug 27, 2014 | 38.49 | 38.49 | 37.85 | 37.96 | 6,438,955 | -0.39(-1.02%) |
Aug 26, 2014 | 38.34 | 38.48 | 38.21 | 38.36 | 3,932,317 | +0.03(+0.08%) |
Aug 25, 2014 | 37.96 | 38.46 | 37.85 | 38.33 | 5,555,521 | +0.42(+1.10%) |
Aug 22, 2014 | 37.73 | 37.96 | 37.72 | 37.91 | 6,253,730 | +0.14(+0.38%) |
Aug 21, 2014 | 37.74 | 37.96 | 37.62 | 37.77 | 4,908,766 | -0.04(-0.10%) |
Aug 20, 2014 | 37.83 | 37.99 | 37.80 | 37.81 | 4,698,171 | -0.20(-0.52%) |
Aug 19, 2014 | 37.90 | 38.00 | 37.65 | 38.00 | 5,801,174 | +0.23(+0.62%) |
Aug 18, 2014 | 37.73 | 37.87 | 37.60 | 37.77 | 6,111,015 | +0.23(+0.62%) |
Aug 15, 2014 | 37.76 | 37.91 | 37.20 | 37.53 | 7,048,008 | -0.11(-0.28%) |
Aug 14, 2014 | 37.25 | 37.72 | 37.15 | 37.64 | 7,759,282 | +0.49(+1.32%) |
Aug 13, 2014 | 37.28 | 37.50 | 37.14 | 37.15 | 7,955,225 | +0.14(+0.39%) |
Aug 12, 2014 | 37.03 | 37.31 | 36.89 | 37.01 | 6,043,372 | -0.08(-0.22%) |
Aug 11, 2014 | 37.41 | 37.57 | 37.02 | 37.09 | 4,782,129 | -0.08(-0.20%) |
Aug 08, 2014 | 36.85 | 37.13 | 36.66 | 37.16 | 5,835,353 | +0.41(+1.11%) |
Aug 07, 2014 | 37.44 | 37.54 | 36.65 | 36.76 | 8,957,363 | -0.63(-1.68%) |
Aug 06, 2014 | 37.19 | 37.70 | 37.07 | 37.38 | 6,664,853 | +0.09(+0.24%) |
Aug 05, 2014 | 37.57 | 37.72 | 37.12 | 37.29 | 7,419,715 | -0.47(-1.24%) |
Aug 04, 2014 | 37.64 | 37.93 | 37.54 | 37.76 | 7,872,030 | +0.13(+0.34%) |
Aug 01, 2014 | 38.37 | 38.51 | 37.56 | 37.63 | 10,532,436 | -0.61(-1.60%) |
Jul 31, 2014 | 38.24 | 38.64 | 38.15 | 38.24 | 10,829,737 | -0.38(-0.98%) |
Jul 30, 2014 | 38.69 | 38.76 | 38.29 | 38.62 | 12,113,536 | +0.08(+0.22%) |
Jul 29, 2014 | 37.72 | 38.79 | 37.65 | 38.54 | 16,759,697 | +0.91(+2.43%) |
Jul 28, 2014 | 37.31 | 37.71 | 37.08 | 37.62 | 8,442,399 | +0.31(+0.83%) |
Jul 25, 2014 | 37.28 | 37.38 | 37.04 | 37.31 | 7,772,519 | -0.05(-0.14%) |
Jul 24, 2014 | 36.99 | 37.69 | 36.69 | 37.37 | 11,583,891 | +0.11(+0.28%) |
Jul 23, 2014 | 37.14 | 37.39 | 37.02 | 37.26 | 8,285,300 | +0.15(+0.41%) |
Jul 22, 2014 | 37.10 | 37.45 | 37.07 | 37.11 | 6,639,090 | +0.15(+0.41%) |
Jul 21, 2014 | 36.91 | 37.19 | 36.86 | 36.96 | 9,964,419 | -0.15(-0.41%) |
Jul 18, 2014 | 36.64 | 37.16 | 36.47 | 37.11 | 9,861,036 | +0.53(+1.45%) |
Jul 17, 2014 | 36.61 | 36.93 | 36.44 | 36.58 | 7,717,980 | -0.29(-0.78%) |
Jul 16, 2014 | 36.91 | 37.09 | 36.57 | 36.87 | 8,052,761 | +0.07(+0.18%) |
Jul 15, 2014 | 37.07 | 37.28 | 36.67 | 36.80 | 10,957,856 | -0.28(-0.75%) |
Jul 14, 2014 | 36.84 | 37.19 | 36.61 | 37.08 | 8,125,853 | +0.35(+0.95%) |
Jul 11, 2014 | 36.57 | 36.79 | 36.47 | 36.73 | 4,975,915 | +0.08(+0.23%) |
Jul 10, 2014 | 35.99 | 36.88 | 35.92 | 36.65 | 10,339,462 | +0.45(+1.23%) |
Jul 09, 2014 | 36.16 | 36.21 | 35.92 | 36.20 | 6,641,686 | +0.05(+0.13%) |
Jul 08, 2014 | 36.09 | 36.18 | 35.77 | 36.16 | 9,072,486 | -0.11(-0.31%) |
Jul 07, 2014 | 36.63 | 36.70 | 36.14 | 36.27 | 6,509,286 | -0.32(-0.89%) |
Jul 03, 2014 | 36.57 | 36.60 | 36.60 | 36.60 | 4,240,956 | +0.15(+0.41%) |
Jul 02, 2014 | 36.02 | 36.54 | 35.99 | 36.45 | 9,951,081 | +0.09(+0.25%) |