Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.29 | 37.65 | 36.74 | 36.76 | 2,088,669 | -0.42(-1.13%) |
Sep 29, 2014 | 36.92 | 37.25 | 36.59 | 37.18 | 1,410,723 | -0.06(-0.17%) |
Sep 26, 2014 | 36.76 | 37.31 | 36.69 | 37.25 | 1,490,415 | +0.49(+1.34%) |
Sep 25, 2014 | 36.81 | 36.97 | 36.65 | 36.76 | 1,908,144 | -0.29(-0.79%) |
Sep 24, 2014 | 37.01 | 37.21 | 36.85 | 37.05 | 1,437,714 | +0.04(+0.11%) |
Sep 23, 2014 | 36.68 | 37.06 | 36.45 | 37.01 | 1,817,818 | +0.19(+0.53%) |
Sep 22, 2014 | 37.03 | 37.10 | 36.75 | 36.81 | 1,137,257 | -0.46(-1.24%) |
Sep 19, 2014 | 37.69 | 37.73 | 37.05 | 37.27 | 1,774,772 | -0.26(-0.69%) |
Sep 18, 2014 | 37.55 | 37.67 | 37.39 | 37.53 | 895,988 | +0.01(+0.02%) |
Sep 17, 2014 | 37.71 | 37.96 | 37.49 | 37.52 | 1,241,704 | -0.02(-0.06%) |
Sep 16, 2014 | 37.86 | 37.99 | 37.50 | 37.55 | 1,732,614 | -0.49(-1.30%) |
Sep 15, 2014 | 37.67 | 38.14 | 37.48 | 38.04 | 894,048 | +0.21(+0.56%) |
Sep 12, 2014 | 37.98 | 38.19 | 37.70 | 37.83 | 1,070,679 | -0.29(-0.76%) |
Sep 11, 2014 | 38.07 | 38.28 | 37.79 | 38.12 | 1,123,578 | -0.16(-0.42%) |
Sep 10, 2014 | 38.59 | 38.74 | 38.15 | 38.28 | 1,372,987 | -0.31(-0.80%) |
Sep 09, 2014 | 38.81 | 38.87 | 38.51 | 38.59 | 1,047,802 | -0.32(-0.83%) |
Sep 08, 2014 | 38.92 | 39.06 | 38.72 | 38.91 | 576,671 | -0.11(-0.29%) |
Sep 05, 2014 | 39.06 | 39.08 | 38.73 | 39.03 | 798,700 | -0.13(-0.33%) |
Sep 04, 2014 | 39.02 | 39.70 | 39.02 | 39.16 | 1,230,338 | +0.18(+0.46%) |
Sep 03, 2014 | 39.25 | 39.68 | 38.86 | 38.98 | 1,231,068 | -0.10(-0.25%) |
Sep 02, 2014 | 39.50 | 39.72 | 38.96 | 39.08 | 1,122,080 | -0.42(-1.06%) |
Aug 29, 2014 | 39.14 | 39.50 | 39.50 | 39.50 | 1,641,399 | +0.49(+1.26%) |
Aug 28, 2014 | 39.04 | 39.18 | 38.83 | 39.00 | 1,372,267 | -0.23(-0.58%) |
Aug 27, 2014 | 39.21 | 39.61 | 39.16 | 39.23 | 1,442,921 | +0.07(+0.19%) |
Aug 26, 2014 | 39.38 | 39.27 | 39.13 | 39.16 | 984,324 | -0.11(-0.29%) |
Aug 25, 2014 | 39.42 | 39.55 | 39.21 | 39.27 | 921,314 | +0.14(+0.35%) |
Aug 22, 2014 | 39.17 | 39.61 | 38.92 | 39.13 | 1,634,184 | -0.69(-1.73%) |
Aug 21, 2014 | 39.67 | 40.16 | 39.31 | 39.82 | 1,465,408 | +0.32(+0.82%) |
Aug 20, 2014 | 39.51 | 39.67 | 39.21 | 39.50 | 1,455,775 | -0.06(-0.16%) |
Aug 19, 2014 | 39.74 | 39.82 | 39.45 | 39.56 | 1,540,368 | -0.30(-0.75%) |
Aug 18, 2014 | 39.37 | 39.88 | 39.37 | 39.86 | 1,342,919 | +0.65(+1.65%) |
Aug 15, 2014 | 39.46 | 39.67 | 39.00 | 39.21 | 1,043,223 | -0.19(-0.49%) |
Aug 14, 2014 | 39.00 | 39.41 | 38.75 | 39.41 | 1,488,681 | +0.50(+1.29%) |
Aug 13, 2014 | 39.74 | 39.85 | 38.87 | 38.91 | 1,791,165 | -0.94(-2.35%) |
Aug 12, 2014 | 39.70 | 39.93 | 39.57 | 39.84 | 1,592,141 | +0.15(+0.39%) |
Aug 11, 2014 | 39.66 | 39.84 | 39.42 | 39.69 | 1,114,525 | +0.31(+0.80%) |
Aug 08, 2014 | 39.00 | 39.40 | 38.84 | 39.38 | 1,130,061 | +0.48(+1.24%) |
Aug 07, 2014 | 39.08 | 39.34 | 38.85 | 38.89 | 1,194,877 | +0.02(+0.04%) |
Aug 06, 2014 | 38.80 | 39.29 | 38.75 | 38.88 | 1,578,780 | -0.08(-0.21%) |
Aug 05, 2014 | 38.70 | 39.25 | 38.55 | 38.96 | 2,978,728 | +0.13(+0.33%) |
Aug 04, 2014 | 38.87 | 39.20 | 38.53 | 38.83 | 2,583,314 | -0.09(-0.23%) |
Aug 01, 2014 | 39.24 | 39.46 | 38.68 | 38.92 | 2,551,591 | -0.39(-0.99%) |
Jul 31, 2014 | 39.54 | 39.76 | 39.27 | 39.30 | 2,651,119 | -0.48(-1.22%) |
Jul 30, 2014 | 40.17 | 40.26 | 39.60 | 39.79 | 2,814,207 | -0.23(-0.56%) |
Jul 29, 2014 | 41.23 | 41.49 | 39.83 | 40.01 | 6,617,616 | -1.97(-4.69%) |
Jul 28, 2014 | 42.13 | 42.18 | 41.46 | 41.98 | 2,928,030 | -0.24(-0.57%) |
Jul 25, 2014 | 42.59 | 42.61 | 42.06 | 42.23 | 1,362,938 | -0.44(-1.04%) |
Jul 24, 2014 | 42.48 | 42.74 | 42.25 | 42.67 | 2,477,121 | +0.02(+0.06%) |
Jul 23, 2014 | 43.36 | 43.36 | 42.54 | 42.64 | 1,170,956 | -0.68(-1.56%) |
Jul 22, 2014 | 43.02 | 43.56 | 43.01 | 43.32 | 1,515,503 | +0.68(+1.59%) |
Jul 21, 2014 | 42.64 | 43.00 | 42.48 | 42.64 | 1,497,220 | -0.20(-0.47%) |
Jul 18, 2014 | 42.85 | 43.29 | 42.78 | 42.85 | 1,211,383 | -0.10(-0.23%) |
Jul 17, 2014 | 43.25 | 43.77 | 42.94 | 42.94 | 2,147,385 | -0.38(-0.88%) |
Jul 16, 2014 | 43.06 | 43.55 | 42.71 | 43.32 | 1,916,567 | +0.31(+0.73%) |
Jul 15, 2014 | 43.07 | 43.20 | 42.79 | 43.01 | 1,925,940 | -0.18(-0.41%) |
Jul 14, 2014 | 43.37 | 43.67 | 43.15 | 43.19 | 1,334,301 | +0.00(+0.00%) |
Jul 11, 2014 | 42.98 | 43.31 | 42.78 | 43.19 | 1,526,957 | +0.19(+0.43%) |
Jul 10, 2014 | 42.97 | 43.48 | 42.83 | 43.00 | 1,756,733 | -0.49(-1.13%) |
Jul 09, 2014 | 44.11 | 44.29 | 43.25 | 43.49 | 3,377,073 | -0.98(-2.20%) |
Jul 08, 2014 | 44.82 | 45.05 | 44.42 | 44.47 | 1,497,931 | -0.54(-1.20%) |
Jul 07, 2014 | 45.34 | 45.34 | 44.73 | 45.01 | 1,160,637 | -0.24(-0.54%) |
Jul 03, 2014 | 45.12 | 45.25 | 45.25 | 45.25 | 744,331 | +0.44(+0.99%) |
Jul 02, 2014 | 44.86 | 45.04 | 44.50 | 44.81 | 1,075,158 | +0.01(+0.02%) |