Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.15 | 37.19 | 36.46 | 36.66 | 1,738,614 | -0.47(-1.26%) |
Sep 29, 2014 | 36.86 | 37.20 | 36.68 | 37.13 | 26,431,236 | -0.09(-0.23%) |
Sep 26, 2014 | 36.86 | 37.39 | 36.65 | 37.21 | 732,969 | +0.41(+1.10%) |
Sep 25, 2014 | 37.32 | 37.34 | 36.76 | 36.81 | 865,572 | -0.54(-1.45%) |
Sep 24, 2014 | 37.32 | 37.56 | 36.78 | 37.35 | 720,877 | +0.03(+0.07%) |
Sep 23, 2014 | 37.39 | 37.68 | 37.29 | 37.32 | 819,252 | -0.11(-0.28%) |
Sep 22, 2014 | 37.89 | 37.90 | 37.30 | 37.42 | 394,777 | -0.57(-1.49%) |
Sep 19, 2014 | 38.11 | 38.28 | 37.98 | 37.99 | 309,414 | -0.02(-0.06%) |
Sep 18, 2014 | 38.34 | 38.34 | 37.93 | 38.01 | 337,437 | -0.21(-0.54%) |
Sep 17, 2014 | 38.49 | 38.54 | 38.10 | 38.22 | 486,592 | -0.18(-0.48%) |
Sep 16, 2014 | 37.89 | 38.63 | 37.86 | 38.40 | 738,555 | +0.47(+1.23%) |
Sep 15, 2014 | 37.65 | 38.04 | 37.46 | 37.93 | 522,785 | +0.24(+0.64%) |
Sep 12, 2014 | 38.15 | 38.15 | 37.59 | 37.69 | 443,881 | -0.59(-1.53%) |
Sep 11, 2014 | 37.99 | 38.32 | 37.77 | 38.28 | 475,710 | +0.06(+0.15%) |
Sep 10, 2014 | 38.22 | 38.26 | 37.77 | 38.22 | 574,761 | -0.06(-0.17%) |
Sep 09, 2014 | 38.47 | 38.68 | 38.09 | 38.29 | 520,527 | -0.20(-0.51%) |
Sep 08, 2014 | 38.99 | 38.99 | 38.32 | 38.49 | 828,947 | -0.60(-1.54%) |
Sep 05, 2014 | 38.85 | 39.10 | 38.62 | 39.09 | 424,301 | +0.28(+0.73%) |
Sep 04, 2014 | 39.41 | 39.47 | 38.65 | 38.80 | 538,851 | -0.57(-1.44%) |
Sep 03, 2014 | 39.46 | 39.60 | 39.34 | 39.37 | 1,009,724 | +0.30(+0.78%) |
Sep 02, 2014 | 39.70 | 39.75 | 39.06 | 39.07 | 4,835,591 | -0.66(-1.66%) |
Aug 29, 2014 | 39.55 | 39.73 | 39.73 | 39.73 | 344,056 | +0.21(+0.52%) |
Aug 28, 2014 | 39.40 | 39.56 | 39.37 | 39.52 | 288,854 | +0.01(+0.04%) |
Aug 27, 2014 | 39.55 | 39.65 | 39.40 | 39.51 | 273,564 | -0.03(-0.07%) |
Aug 26, 2014 | 39.38 | 39.73 | 39.36 | 39.53 | 525,067 | +0.20(+0.50%) |
Aug 25, 2014 | 39.14 | 39.36 | 39.09 | 39.34 | 482,060 | +0.37(+0.94%) |
Aug 22, 2014 | 39.12 | 39.14 | 38.86 | 38.97 | 419,659 | -0.25(-0.65%) |
Aug 21, 2014 | 39.22 | 39.30 | 39.07 | 39.22 | 277,478 | +0.03(+0.07%) |
Aug 20, 2014 | 39.10 | 39.24 | 38.90 | 39.19 | 705,452 | +0.09(+0.24%) |
Aug 19, 2014 | 38.90 | 39.18 | 38.88 | 39.10 | 348,514 | +0.30(+0.77%) |
Aug 18, 2014 | 38.88 | 38.90 | 38.66 | 38.80 | 2,870,968 | +0.11(+0.29%) |
Aug 15, 2014 | 38.54 | 38.74 | 38.39 | 38.69 | 902,187 | +0.26(+0.68%) |
Aug 14, 2014 | 38.71 | 38.74 | 38.37 | 38.43 | 319,012 | -0.25(-0.66%) |
Aug 13, 2014 | 38.66 | 38.85 | 38.56 | 38.68 | 646,030 | +0.17(+0.44%) |
Aug 12, 2014 | 38.68 | 38.71 | 38.35 | 38.51 | 500,061 | -0.26(-0.68%) |
Aug 11, 2014 | 38.97 | 39.14 | 38.73 | 38.78 | 3,043,711 | +0.01(+0.04%) |
Aug 08, 2014 | 38.20 | 38.66 | 38.14 | 38.76 | 401,463 | +0.63(+1.65%) |
Aug 07, 2014 | 38.59 | 38.62 | 37.94 | 38.13 | 938,852 | -0.25(-0.65%) |
Aug 06, 2014 | 38.12 | 38.79 | 38.10 | 38.38 | 981,680 | +0.16(+0.41%) |
Aug 05, 2014 | 39.00 | 39.00 | 38.03 | 38.22 | 1,164,537 | -0.88(-2.24%) |
Aug 04, 2014 | 38.48 | 39.17 | 38.33 | 39.10 | 742,990 | +0.65(+1.69%) |
Aug 01, 2014 | 38.63 | 38.76 | 38.15 | 38.45 | 597,135 | -0.31(-0.80%) |
Jul 31, 2014 | 39.48 | 39.56 | 38.75 | 38.76 | 1,088,821 | -0.96(-2.41%) |
Jul 30, 2014 | 40.18 | 40.26 | 39.60 | 39.72 | 694,969 | -0.24(-0.60%) |
Jul 29, 2014 | 40.07 | 40.22 | 39.95 | 39.96 | 868,380 | -0.15(-0.36%) |
Jul 28, 2014 | 40.18 | 40.20 | 39.85 | 40.10 | 7,919,825 | -0.05(-0.11%) |
Jul 25, 2014 | 40.37 | 40.37 | 40.12 | 40.15 | 400,711 | -0.32(-0.79%) |
Jul 24, 2014 | 40.55 | 40.62 | 40.36 | 40.47 | 490,033 | +0.05(+0.12%) |
Jul 23, 2014 | 40.25 | 40.45 | 40.14 | 40.42 | 353,036 | +0.21(+0.53%) |
Jul 22, 2014 | 40.09 | 40.31 | 40.09 | 40.21 | 450,495 | +0.32(+0.80%) |
Jul 21, 2014 | 39.80 | 39.93 | 39.66 | 39.89 | 2,298,289 | +0.06(+0.14%) |
Jul 18, 2014 | 39.80 | 39.93 | 39.63 | 39.83 | 266,526 | +0.13(+0.34%) |
Jul 17, 2014 | 40.26 | 40.40 | 39.66 | 39.70 | 385,218 | -0.59(-1.48%) |
Jul 16, 2014 | 39.82 | 40.31 | 39.82 | 40.29 | 397,495 | +0.62(+1.55%) |
Jul 15, 2014 | 39.84 | 39.86 | 39.44 | 39.68 | 1,302,671 | -0.21(-0.51%) |
Jul 14, 2014 | 39.68 | 39.94 | 39.68 | 39.88 | 529,315 | +0.36(+0.91%) |
Jul 11, 2014 | 39.77 | 39.79 | 39.42 | 39.52 | 1,063,905 | -0.31(-0.78%) |
Jul 10, 2014 | 39.88 | 39.99 | 39.65 | 39.83 | 937,112 | -0.42(-1.06%) |
Jul 09, 2014 | 40.02 | 40.26 | 40.00 | 40.26 | 629,092 | +0.27(+0.67%) |
Jul 08, 2014 | 39.94 | 40.09 | 39.84 | 39.99 | 2,011,127 | -0.04(-0.09%) |
Jul 07, 2014 | 40.26 | 40.26 | 39.97 | 40.02 | 2,659,832 | -0.35(-0.86%) |
Jul 03, 2014 | 40.33 | 40.37 | 40.37 | 40.37 | 345,751 | +0.20(+0.49%) |
Jul 02, 2014 | 40.23 | 40.30 | 40.08 | 40.17 | 876,434 | -0.06(-0.16%) |