Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.17 | 38.53 | 37.61 | 37.63 | 2,040,531 | -0.43(-1.13%) |
Sep 29, 2014 | 37.79 | 38.13 | 37.45 | 38.06 | 1,378,210 | -0.07(-0.17%) |
Sep 26, 2014 | 37.62 | 38.19 | 37.56 | 38.13 | 1,456,065 | +0.50(+1.34%) |
Sep 25, 2014 | 37.68 | 37.84 | 37.51 | 37.62 | 1,864,168 | -0.30(-0.79%) |
Sep 24, 2014 | 37.89 | 38.09 | 37.72 | 37.92 | 1,404,579 | +0.04(+0.11%) |
Sep 23, 2014 | 37.55 | 37.94 | 37.31 | 37.88 | 1,775,923 | +0.20(+0.53%) |
Sep 22, 2014 | 37.90 | 37.98 | 37.61 | 37.68 | 1,111,047 | -0.47(-1.24%) |
Sep 19, 2014 | 38.58 | 38.62 | 37.93 | 38.15 | 1,733,869 | -0.26(-0.69%) |
Sep 18, 2014 | 38.43 | 38.56 | 38.27 | 38.42 | 875,338 | +0.01(+0.02%) |
Sep 17, 2014 | 38.60 | 38.86 | 38.38 | 38.41 | 1,213,087 | -0.02(-0.06%) |
Sep 16, 2014 | 38.75 | 38.89 | 38.39 | 38.43 | 1,692,683 | -0.50(-1.30%) |
Sep 15, 2014 | 38.56 | 39.04 | 38.37 | 38.94 | 873,443 | +0.22(+0.56%) |
Sep 12, 2014 | 38.87 | 39.10 | 38.59 | 38.72 | 1,046,004 | -0.30(-0.76%) |
Sep 11, 2014 | 38.96 | 39.18 | 38.68 | 39.02 | 1,097,683 | -0.17(-0.42%) |
Sep 10, 2014 | 39.50 | 39.66 | 39.05 | 39.19 | 1,341,344 | -0.31(-0.80%) |
Sep 09, 2014 | 39.73 | 39.78 | 39.42 | 39.50 | 1,023,653 | -0.33(-0.83%) |
Sep 08, 2014 | 39.84 | 39.98 | 39.63 | 39.83 | 563,380 | -0.12(-0.29%) |
Sep 05, 2014 | 39.98 | 40.01 | 39.64 | 39.95 | 780,292 | -0.13(-0.33%) |
Sep 04, 2014 | 39.94 | 40.64 | 39.94 | 40.08 | 1,201,983 | +0.18(+0.46%) |
Sep 03, 2014 | 40.17 | 40.62 | 39.77 | 39.90 | 1,202,695 | -0.10(-0.25%) |
Sep 02, 2014 | 40.43 | 40.65 | 39.87 | 40.00 | 1,096,220 | -0.43(-1.06%) |
Aug 29, 2014 | 40.06 | 40.43 | 40.43 | 40.43 | 1,603,570 | +0.51(+1.26%) |
Aug 28, 2014 | 39.97 | 40.11 | 39.74 | 39.92 | 1,340,641 | -0.23(-0.58%) |
Aug 27, 2014 | 40.14 | 40.54 | 40.08 | 40.16 | 1,409,666 | +0.07(+0.19%) |
Aug 26, 2014 | 40.30 | 40.20 | 40.06 | 40.08 | 961,638 | -0.12(-0.29%) |
Aug 25, 2014 | 40.35 | 40.48 | 40.13 | 40.20 | 900,080 | +0.14(+0.35%) |
Aug 22, 2014 | 40.10 | 40.54 | 39.84 | 40.06 | 1,596,521 | -0.70(-1.73%) |
Aug 21, 2014 | 40.61 | 41.11 | 40.24 | 40.76 | 1,431,635 | +0.33(+0.82%) |
Aug 20, 2014 | 40.44 | 40.61 | 40.13 | 40.43 | 1,422,224 | -0.07(-0.16%) |
Aug 19, 2014 | 40.68 | 40.76 | 40.38 | 40.49 | 1,504,867 | -0.31(-0.75%) |
Aug 18, 2014 | 40.30 | 40.82 | 40.30 | 40.80 | 1,311,969 | +0.66(+1.65%) |
Aug 15, 2014 | 40.40 | 40.60 | 39.92 | 40.14 | 1,019,180 | -0.20(-0.49%) |
Aug 14, 2014 | 39.92 | 40.34 | 39.67 | 40.34 | 1,454,372 | +0.51(+1.29%) |
Aug 13, 2014 | 40.68 | 40.79 | 39.79 | 39.82 | 1,749,885 | -0.96(-2.35%) |
Aug 12, 2014 | 40.64 | 40.88 | 40.50 | 40.78 | 1,555,447 | +0.16(+0.39%) |
Aug 11, 2014 | 40.59 | 40.78 | 40.35 | 40.63 | 1,088,839 | +0.32(+0.80%) |
Aug 08, 2014 | 39.92 | 40.33 | 39.76 | 40.31 | 1,104,017 | +0.50(+1.24%) |
Aug 07, 2014 | 40.00 | 40.27 | 39.77 | 39.81 | 1,167,339 | +0.02(+0.04%) |
Aug 06, 2014 | 39.72 | 40.22 | 39.66 | 39.79 | 1,542,394 | -0.08(-0.21%) |
Aug 05, 2014 | 39.61 | 40.17 | 39.46 | 39.88 | 2,910,078 | +0.13(+0.33%) |
Aug 04, 2014 | 39.79 | 40.12 | 39.44 | 39.74 | 2,523,777 | -0.09(-0.23%) |
Aug 01, 2014 | 40.17 | 40.39 | 39.60 | 39.83 | 2,492,785 | -0.40(-0.99%) |
Jul 31, 2014 | 40.47 | 40.69 | 40.19 | 40.23 | 2,590,020 | -0.50(-1.22%) |
Jul 30, 2014 | 41.12 | 41.21 | 40.54 | 40.73 | 2,749,348 | -0.23(-0.56%) |
Jul 29, 2014 | 42.21 | 42.47 | 40.77 | 40.96 | 6,465,101 | -2.02(-4.69%) |
Jul 28, 2014 | 43.12 | 43.18 | 42.44 | 42.97 | 2,860,548 | -0.25(-0.57%) |
Jul 25, 2014 | 43.59 | 43.62 | 43.06 | 43.22 | 1,331,526 | -0.45(-1.04%) |
Jul 24, 2014 | 43.49 | 43.75 | 43.25 | 43.68 | 2,420,031 | +0.02(+0.06%) |
Jul 23, 2014 | 44.39 | 44.39 | 43.54 | 43.65 | 1,143,969 | -0.69(-1.56%) |
Jul 22, 2014 | 44.03 | 44.59 | 44.02 | 44.34 | 1,480,576 | +0.69(+1.59%) |
Jul 21, 2014 | 43.64 | 44.01 | 43.49 | 43.65 | 1,462,714 | -0.21(-0.47%) |
Jul 18, 2014 | 43.86 | 44.31 | 43.79 | 43.86 | 1,183,465 | -0.10(-0.23%) |
Jul 17, 2014 | 44.27 | 44.81 | 43.96 | 43.96 | 2,097,894 | -0.39(-0.88%) |
Jul 16, 2014 | 44.07 | 44.58 | 43.72 | 44.34 | 1,872,397 | +0.32(+0.73%) |
Jul 15, 2014 | 44.09 | 44.22 | 43.80 | 44.02 | 1,881,553 | -0.18(-0.41%) |
Jul 14, 2014 | 44.39 | 44.70 | 44.17 | 44.20 | 1,303,550 | +0.00(+0.00%) |
Jul 11, 2014 | 44.00 | 44.34 | 43.79 | 44.20 | 1,491,766 | +0.19(+0.43%) |
Jul 10, 2014 | 43.98 | 44.51 | 43.84 | 44.01 | 1,716,246 | -0.50(-1.13%) |
Jul 09, 2014 | 45.15 | 45.34 | 44.27 | 44.52 | 3,299,242 | -1.00(-2.20%) |
Jul 08, 2014 | 45.87 | 46.11 | 45.47 | 45.52 | 1,463,409 | -0.55(-1.20%) |
Jul 07, 2014 | 46.41 | 46.41 | 45.78 | 46.07 | 1,133,888 | -0.25(-0.53%) |
Jul 03, 2014 | 46.19 | 46.32 | 46.32 | 46.32 | 727,176 | +0.45(+0.99%) |
Jul 02, 2014 | 45.91 | 46.10 | 45.55 | 45.86 | 1,050,379 | +0.01(+0.02%) |