Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.79 | 37.92 | 37.54 | 37.64 | 3,209,914 | -0.11(-0.30%) |
Sep 29, 2014 | 37.02 | 37.77 | 36.94 | 37.75 | 2,462,152 | +0.43(+1.15%) |
Sep 26, 2014 | 37.52 | 37.62 | 37.04 | 37.33 | 3,358,082 | -0.17(-0.45%) |
Sep 25, 2014 | 38.14 | 38.22 | 37.50 | 37.50 | 2,472,459 | -0.71(-1.85%) |
Sep 24, 2014 | 37.49 | 38.25 | 37.42 | 38.20 | 2,504,237 | +0.65(+1.72%) |
Sep 23, 2014 | 37.73 | 37.88 | 37.51 | 37.56 | 2,476,552 | -0.38(-0.99%) |
Sep 22, 2014 | 38.31 | 38.35 | 37.75 | 37.93 | 2,559,012 | -0.46(-1.20%) |
Sep 19, 2014 | 38.77 | 38.87 | 38.29 | 38.39 | 3,298,453 | -0.10(-0.26%) |
Sep 18, 2014 | 39.02 | 39.15 | 38.43 | 38.49 | 4,349,977 | -0.32(-0.83%) |
Sep 17, 2014 | 38.23 | 38.88 | 38.17 | 38.81 | 4,112,412 | +0.65(+1.69%) |
Sep 16, 2014 | 38.11 | 38.30 | 37.81 | 38.17 | 2,093,527 | -0.01(-0.02%) |
Sep 15, 2014 | 38.56 | 38.56 | 38.06 | 38.17 | 2,459,565 | -0.45(-1.16%) |
Sep 12, 2014 | 37.97 | 38.64 | 37.97 | 38.62 | 3,930,233 | +0.67(+1.75%) |
Sep 11, 2014 | 37.91 | 38.04 | 37.84 | 37.96 | 1,510,944 | -0.07(-0.17%) |
Sep 10, 2014 | 37.96 | 38.12 | 37.68 | 38.02 | 2,242,252 | +0.16(+0.42%) |
Sep 09, 2014 | 38.02 | 38.10 | 37.87 | 37.87 | 1,951,242 | -0.13(-0.35%) |
Sep 08, 2014 | 38.04 | 38.20 | 37.89 | 38.00 | 2,041,840 | -0.18(-0.47%) |
Sep 05, 2014 | 37.95 | 38.26 | 37.77 | 38.17 | 1,377,926 | +0.15(+0.40%) |
Sep 04, 2014 | 38.31 | 38.53 | 37.96 | 38.02 | 1,199,515 | -0.24(-0.64%) |
Sep 03, 2014 | 38.37 | 38.53 | 38.15 | 38.27 | 2,242,519 | -0.01(-0.02%) |
Sep 02, 2014 | 37.72 | 38.28 | 37.72 | 38.27 | 3,058,083 | +0.60(+1.59%) |
Aug 29, 2014 | 37.79 | 37.67 | 37.67 | 37.67 | 4,199,550 | +0.01(+0.02%) |
Aug 28, 2014 | 37.66 | 37.92 | 37.56 | 37.67 | 2,117,221 | -0.15(-0.40%) |
Aug 27, 2014 | 38.23 | 38.23 | 37.76 | 37.82 | 1,810,065 | -0.31(-0.81%) |
Aug 26, 2014 | 38.06 | 38.14 | 37.92 | 38.13 | 1,348,406 | +0.07(+0.19%) |
Aug 25, 2014 | 38.15 | 38.33 | 37.95 | 38.06 | 1,467,372 | +0.07(+0.17%) |
Aug 22, 2014 | 38.16 | 38.21 | 37.88 | 37.99 | 2,184,159 | -0.23(-0.60%) |
Aug 21, 2014 | 38.46 | 38.50 | 38.21 | 38.22 | 1,863,746 | -0.22(-0.58%) |
Aug 20, 2014 | 38.44 | 38.50 | 38.23 | 38.45 | 2,801,675 | -0.15(-0.39%) |
Aug 19, 2014 | 38.57 | 38.72 | 38.33 | 38.60 | 1,810,003 | +0.03(+0.07%) |
Aug 18, 2014 | 38.06 | 38.64 | 37.80 | 38.57 | 4,190,000 | +0.62(+1.63%) |
Aug 15, 2014 | 38.85 | 38.93 | 37.80 | 37.95 | 8,464,332 | +1.29(+3.52%) |
Aug 14, 2014 | 36.11 | 36.67 | 35.89 | 36.66 | 5,277,784 | +0.55(+1.53%) |
Aug 13, 2014 | 35.91 | 36.23 | 35.72 | 36.11 | 2,611,554 | +0.29(+0.81%) |
Aug 12, 2014 | 36.24 | 36.30 | 35.79 | 35.82 | 4,008,644 | -0.57(-1.56%) |
Aug 11, 2014 | 36.54 | 36.68 | 36.29 | 36.38 | 1,900,676 | -0.03(-0.07%) |
Aug 08, 2014 | 36.45 | 36.46 | 36.16 | 36.41 | 2,679,437 | +0.13(+0.35%) |
Aug 07, 2014 | 36.90 | 36.91 | 36.24 | 36.28 | 2,470,771 | -0.36(-0.97%) |
Aug 06, 2014 | 36.40 | 36.72 | 36.18 | 36.64 | 2,380,287 | +0.23(+0.63%) |
Aug 05, 2014 | 36.84 | 36.98 | 36.32 | 36.41 | 2,630,469 | -0.67(-1.81%) |
Aug 04, 2014 | 37.03 | 37.17 | 36.64 | 37.08 | 1,435,818 | +0.13(+0.34%) |
Aug 01, 2014 | 36.76 | 37.17 | 36.63 | 36.96 | 2,429,630 | -0.01(-0.04%) |
Jul 31, 2014 | 37.05 | 37.29 | 36.80 | 36.97 | 4,107,696 | -0.45(-1.22%) |
Jul 30, 2014 | 37.05 | 37.44 | 36.92 | 37.42 | 2,080,635 | +0.49(+1.34%) |
Jul 29, 2014 | 37.10 | 37.15 | 36.87 | 36.93 | 3,039,183 | -0.17(-0.46%) |
Jul 28, 2014 | 37.23 | 37.26 | 36.84 | 37.10 | 2,291,360 | -0.16(-0.42%) |
Jul 25, 2014 | 37.25 | 37.39 | 37.14 | 37.26 | 2,609,057 | -0.20(-0.55%) |
Jul 24, 2014 | 37.96 | 38.06 | 37.38 | 37.46 | 3,845,212 | -0.42(-1.10%) |
Jul 23, 2014 | 38.30 | 38.43 | 37.86 | 37.88 | 2,205,271 | -0.16(-0.43%) |
Jul 22, 2014 | 37.57 | 38.34 | 37.54 | 38.04 | 3,659,144 | +0.67(+1.78%) |
Jul 21, 2014 | 36.82 | 37.53 | 36.77 | 37.38 | 3,010,060 | +0.37(+1.00%) |
Jul 18, 2014 | 36.53 | 37.07 | 36.44 | 37.01 | 2,588,663 | +0.66(+1.81%) |
Jul 17, 2014 | 37.22 | 37.24 | 36.34 | 36.35 | 6,681,948 | -1.19(-3.18%) |
Jul 16, 2014 | 37.49 | 37.63 | 37.46 | 37.54 | 2,834,982 | +0.20(+0.53%) |
Jul 15, 2014 | 37.37 | 37.49 | 37.01 | 37.34 | 3,177,839 | -0.11(-0.28%) |
Jul 14, 2014 | 37.52 | 37.61 | 37.32 | 37.45 | 2,257,280 | +0.15(+0.39%) |
Jul 11, 2014 | 37.13 | 37.40 | 37.01 | 37.30 | 1,795,323 | +0.07(+0.19%) |
Jul 10, 2014 | 37.18 | 37.32 | 36.92 | 37.23 | 1,804,506 | -0.27(-0.72%) |
Jul 09, 2014 | 37.60 | 37.62 | 37.25 | 37.50 | 1,939,788 | -0.16(-0.44%) |
Jul 08, 2014 | 38.12 | 38.18 | 37.52 | 37.67 | 2,451,715 | -0.64(-1.67%) |
Jul 07, 2014 | 38.36 | 38.39 | 38.13 | 38.31 | 1,440,223 | -0.22(-0.58%) |
Jul 03, 2014 | 38.35 | 38.53 | 38.53 | 38.53 | 1,274,172 | +0.27(+0.71%) |
Jul 02, 2014 | 38.31 | 38.62 | 38.08 | 38.26 | 2,146,819 | -0.13(-0.34%) |