Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.22 | 37.58 | 36.67 | 36.70 | 2,092,326 | -0.42(-1.13%) |
Sep 29, 2014 | 36.85 | 37.18 | 36.52 | 37.12 | 1,413,193 | -0.06(-0.17%) |
Sep 26, 2014 | 36.69 | 37.24 | 36.63 | 37.18 | 1,493,024 | +0.49(+1.34%) |
Sep 25, 2014 | 36.75 | 36.90 | 36.59 | 36.69 | 1,911,485 | -0.29(-0.79%) |
Sep 24, 2014 | 36.95 | 37.14 | 36.79 | 36.98 | 1,440,232 | +0.04(+0.11%) |
Sep 23, 2014 | 36.62 | 37.00 | 36.38 | 36.94 | 1,821,001 | +0.19(+0.53%) |
Sep 22, 2014 | 36.97 | 37.04 | 36.68 | 36.75 | 1,139,248 | -0.46(-1.24%) |
Sep 19, 2014 | 37.63 | 37.67 | 36.99 | 37.21 | 1,777,880 | -0.26(-0.69%) |
Sep 18, 2014 | 37.48 | 37.60 | 37.32 | 37.47 | 897,557 | +0.01(+0.02%) |
Sep 17, 2014 | 37.64 | 37.89 | 37.43 | 37.46 | 1,243,879 | -0.02(-0.06%) |
Sep 16, 2014 | 37.79 | 37.93 | 37.44 | 37.48 | 1,735,648 | -0.49(-1.30%) |
Sep 15, 2014 | 37.60 | 38.07 | 37.42 | 37.97 | 895,613 | +0.21(+0.56%) |
Sep 12, 2014 | 37.91 | 38.13 | 37.64 | 37.76 | 1,072,554 | -0.29(-0.76%) |
Sep 11, 2014 | 38.00 | 38.21 | 37.72 | 38.06 | 1,125,545 | -0.16(-0.42%) |
Sep 10, 2014 | 38.52 | 38.68 | 38.09 | 38.22 | 1,375,391 | -0.31(-0.80%) |
Sep 09, 2014 | 38.74 | 38.80 | 38.44 | 38.52 | 1,049,637 | -0.32(-0.83%) |
Sep 08, 2014 | 38.85 | 38.99 | 38.65 | 38.85 | 577,680 | -0.11(-0.29%) |
Sep 05, 2014 | 38.99 | 39.02 | 38.66 | 38.96 | 800,098 | -0.13(-0.33%) |
Sep 04, 2014 | 38.95 | 39.63 | 38.95 | 39.09 | 1,232,492 | +0.18(+0.46%) |
Sep 03, 2014 | 39.18 | 39.61 | 38.79 | 38.91 | 1,233,223 | -0.10(-0.25%) |
Sep 02, 2014 | 39.43 | 39.65 | 38.89 | 39.01 | 1,124,045 | -0.42(-1.06%) |
Aug 29, 2014 | 39.07 | 39.43 | 39.43 | 39.43 | 1,644,273 | +0.49(+1.26%) |
Aug 28, 2014 | 38.98 | 39.11 | 38.76 | 38.94 | 1,374,670 | -0.23(-0.58%) |
Aug 27, 2014 | 39.15 | 39.54 | 39.09 | 39.16 | 1,445,448 | +0.07(+0.19%) |
Aug 26, 2014 | 39.31 | 39.20 | 39.06 | 39.09 | 986,047 | -0.11(-0.29%) |
Aug 25, 2014 | 39.35 | 39.48 | 39.14 | 39.20 | 922,927 | +0.14(+0.35%) |
Aug 22, 2014 | 39.10 | 39.54 | 38.85 | 39.06 | 1,637,045 | -0.69(-1.73%) |
Aug 21, 2014 | 39.61 | 40.09 | 39.25 | 39.75 | 1,467,974 | +0.32(+0.82%) |
Aug 20, 2014 | 39.44 | 39.61 | 39.14 | 39.43 | 1,458,324 | -0.06(-0.16%) |
Aug 19, 2014 | 39.67 | 39.75 | 39.38 | 39.49 | 1,543,065 | -0.30(-0.75%) |
Aug 18, 2014 | 39.30 | 39.81 | 39.30 | 39.79 | 1,345,270 | +0.65(+1.65%) |
Aug 15, 2014 | 39.40 | 39.60 | 38.93 | 39.15 | 1,045,050 | -0.19(-0.49%) |
Aug 14, 2014 | 38.94 | 39.34 | 38.69 | 39.34 | 1,491,288 | +0.50(+1.29%) |
Aug 13, 2014 | 39.67 | 39.78 | 38.81 | 38.84 | 1,794,302 | -0.94(-2.35%) |
Aug 12, 2014 | 39.63 | 39.86 | 39.50 | 39.77 | 1,594,929 | +0.15(+0.39%) |
Aug 11, 2014 | 39.59 | 39.77 | 39.35 | 39.62 | 1,116,476 | +0.31(+0.80%) |
Aug 08, 2014 | 38.93 | 39.33 | 38.78 | 39.31 | 1,132,040 | +0.48(+1.24%) |
Aug 07, 2014 | 39.01 | 39.28 | 38.78 | 38.82 | 1,196,969 | +0.02(+0.04%) |
Aug 06, 2014 | 38.74 | 39.22 | 38.68 | 38.81 | 1,581,545 | -0.08(-0.21%) |
Aug 05, 2014 | 38.63 | 39.18 | 38.49 | 38.89 | 2,983,944 | +0.13(+0.33%) |
Aug 04, 2014 | 38.80 | 39.13 | 38.47 | 38.76 | 2,587,837 | -0.09(-0.23%) |
Aug 01, 2014 | 39.17 | 39.39 | 38.62 | 38.85 | 2,556,059 | -0.39(-0.99%) |
Jul 31, 2014 | 39.47 | 39.69 | 39.20 | 39.24 | 2,655,761 | -0.48(-1.22%) |
Jul 30, 2014 | 40.10 | 40.19 | 39.53 | 39.72 | 2,819,134 | -0.23(-0.56%) |
Jul 29, 2014 | 41.16 | 41.42 | 39.76 | 39.94 | 6,629,204 | -1.97(-4.69%) |
Jul 28, 2014 | 42.05 | 42.11 | 41.39 | 41.91 | 2,933,157 | -0.24(-0.57%) |
Jul 25, 2014 | 42.51 | 42.54 | 41.99 | 42.15 | 1,365,324 | -0.44(-1.04%) |
Jul 24, 2014 | 42.41 | 42.67 | 42.18 | 42.59 | 2,481,458 | +0.02(+0.06%) |
Jul 23, 2014 | 43.29 | 43.29 | 42.47 | 42.57 | 1,173,006 | -0.68(-1.56%) |
Jul 22, 2014 | 42.94 | 43.49 | 42.93 | 43.25 | 1,518,157 | +0.68(+1.59%) |
Jul 21, 2014 | 42.56 | 42.92 | 42.41 | 42.57 | 1,499,841 | -0.20(-0.47%) |
Jul 18, 2014 | 42.77 | 43.21 | 42.71 | 42.77 | 1,213,504 | -0.10(-0.23%) |
Jul 17, 2014 | 43.17 | 43.70 | 42.87 | 42.87 | 2,151,144 | -0.38(-0.88%) |
Jul 16, 2014 | 42.98 | 43.47 | 42.63 | 43.25 | 1,919,923 | +0.31(+0.73%) |
Jul 15, 2014 | 43.00 | 43.13 | 42.72 | 42.93 | 1,929,313 | -0.18(-0.41%) |
Jul 14, 2014 | 43.30 | 43.59 | 43.08 | 43.11 | 1,336,637 | +0.00(+0.00%) |
Jul 11, 2014 | 42.91 | 43.24 | 42.71 | 43.11 | 1,529,631 | +0.19(+0.43%) |
Jul 10, 2014 | 42.89 | 43.41 | 42.76 | 42.92 | 1,759,809 | -0.49(-1.13%) |
Jul 09, 2014 | 44.03 | 44.21 | 43.17 | 43.42 | 3,382,986 | -0.97(-2.20%) |
Jul 08, 2014 | 44.74 | 44.97 | 44.35 | 44.39 | 1,500,554 | -0.54(-1.20%) |
Jul 07, 2014 | 45.26 | 45.26 | 44.65 | 44.93 | 1,162,669 | -0.24(-0.54%) |
Jul 03, 2014 | 45.04 | 45.17 | 45.17 | 45.17 | 745,634 | +0.44(+0.99%) |
Jul 02, 2014 | 44.78 | 44.96 | 44.42 | 44.73 | 1,077,041 | +0.01(+0.02%) |