Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.74 | 38.84 | 38.54 | 38.62 | 2,592,264 | -0.15(-0.39%) |
Sep 29, 2014 | 38.16 | 38.89 | 38.16 | 38.78 | 2,841,884 | +0.33(+0.85%) |
Sep 26, 2014 | 38.23 | 38.58 | 38.08 | 38.45 | 2,224,476 | +0.29(+0.77%) |
Sep 25, 2014 | 38.81 | 38.81 | 38.10 | 38.16 | 2,761,976 | -0.74(-1.90%) |
Sep 24, 2014 | 38.39 | 38.96 | 38.39 | 38.90 | 2,311,063 | +0.52(+1.36%) |
Sep 23, 2014 | 38.70 | 38.78 | 38.36 | 38.37 | 2,418,597 | -0.52(-1.34%) |
Sep 22, 2014 | 38.97 | 39.15 | 38.72 | 38.90 | 2,681,044 | -0.17(-0.44%) |
Sep 19, 2014 | 39.55 | 39.55 | 39.07 | 39.07 | 4,753,407 | -0.28(-0.71%) |
Sep 18, 2014 | 38.78 | 39.58 | 38.74 | 39.35 | 4,642,917 | +0.65(+1.68%) |
Sep 17, 2014 | 38.68 | 38.84 | 38.45 | 38.70 | 2,865,329 | -0.05(-0.12%) |
Sep 16, 2014 | 38.13 | 38.86 | 38.10 | 38.75 | 3,160,050 | +0.53(+1.38%) |
Sep 15, 2014 | 38.13 | 38.23 | 38.03 | 38.22 | 2,161,002 | +0.11(+0.30%) |
Sep 12, 2014 | 38.43 | 38.43 | 37.94 | 38.10 | 2,773,538 | -0.39(-1.00%) |
Sep 11, 2014 | 38.26 | 38.50 | 38.19 | 38.49 | 3,894,034 | +0.19(+0.49%) |
Sep 10, 2014 | 38.17 | 38.33 | 38.08 | 38.30 | 2,487,923 | +0.16(+0.42%) |
Sep 09, 2014 | 38.19 | 38.24 | 38.03 | 38.14 | 3,605,205 | -0.05(-0.14%) |
Sep 08, 2014 | 38.01 | 38.22 | 37.99 | 38.19 | 2,554,491 | +0.13(+0.34%) |
Sep 05, 2014 | 37.84 | 38.05 | 37.78 | 38.06 | 3,520,416 | +0.12(+0.32%) |
Sep 04, 2014 | 37.73 | 38.01 | 37.71 | 37.94 | 4,310,712 | +0.20(+0.54%) |
Sep 03, 2014 | 38.03 | 38.10 | 37.42 | 37.74 | 4,252,453 | -0.10(-0.26%) |
Sep 02, 2014 | 37.78 | 38.22 | 37.57 | 37.84 | 4,715,602 | +0.15(+0.40%) |
Aug 29, 2014 | 37.61 | 37.69 | 37.69 | 37.69 | 2,658,832 | +0.08(+0.22%) |
Aug 28, 2014 | 37.41 | 37.72 | 37.35 | 37.60 | 2,421,035 | +0.13(+0.34%) |
Aug 27, 2014 | 37.32 | 37.61 | 37.27 | 37.48 | 2,831,068 | +0.29(+0.77%) |
Aug 26, 2014 | 37.41 | 37.54 | 37.06 | 37.19 | 2,805,171 | -0.20(-0.53%) |
Aug 25, 2014 | 37.30 | 37.41 | 37.23 | 37.38 | 1,815,068 | +0.24(+0.65%) |
Aug 22, 2014 | 37.55 | 37.63 | 37.08 | 37.14 | 2,516,298 | -0.33(-0.87%) |
Aug 21, 2014 | 37.68 | 37.75 | 37.41 | 37.47 | 2,511,340 | -0.17(-0.46%) |
Aug 20, 2014 | 37.56 | 37.71 | 37.44 | 37.64 | 2,221,058 | +0.08(+0.22%) |
Aug 19, 2014 | 37.46 | 37.75 | 37.46 | 37.56 | 2,889,554 | +0.11(+0.28%) |
Aug 18, 2014 | 37.51 | 37.60 | 37.39 | 37.45 | 3,017,553 | +0.04(+0.10%) |
Aug 15, 2014 | 37.68 | 37.84 | 37.30 | 37.42 | 4,038,973 | -0.17(-0.46%) |
Aug 14, 2014 | 37.69 | 37.72 | 37.48 | 37.59 | 2,704,316 | -0.05(-0.14%) |
Aug 13, 2014 | 37.36 | 37.79 | 37.29 | 37.64 | 4,240,662 | +0.30(+0.81%) |
Aug 12, 2014 | 37.39 | 37.54 | 37.14 | 37.34 | 3,705,122 | -0.13(-0.34%) |
Aug 11, 2014 | 37.02 | 37.61 | 36.99 | 37.47 | 3,962,681 | +0.58(+1.57%) |
Aug 08, 2014 | 36.63 | 36.82 | 36.40 | 36.89 | 3,504,339 | +0.39(+1.07%) |
Aug 07, 2014 | 36.69 | 36.82 | 36.43 | 36.50 | 3,068,406 | -0.09(-0.25%) |
Aug 06, 2014 | 36.26 | 36.97 | 36.26 | 36.59 | 6,080,911 | +0.06(+0.16%) |
Aug 05, 2014 | 36.40 | 36.99 | 36.25 | 36.53 | 8,322,603 | +1.21(+3.43%) |
Aug 04, 2014 | 35.11 | 35.39 | 35.00 | 35.32 | 3,769,661 | +0.29(+0.82%) |
Aug 01, 2014 | 34.85 | 35.17 | 34.69 | 35.03 | 4,329,005 | +0.13(+0.37%) |
Jul 31, 2014 | 34.96 | 35.25 | 34.74 | 34.90 | 4,886,858 | -0.26(-0.73%) |
Jul 30, 2014 | 35.87 | 35.99 | 35.05 | 35.16 | 5,591,879 | -0.62(-1.74%) |
Jul 29, 2014 | 36.17 | 36.33 | 35.76 | 35.78 | 3,270,764 | -0.38(-1.04%) |
Jul 28, 2014 | 36.28 | 36.41 | 36.08 | 36.16 | 2,503,087 | -0.04(-0.10%) |
Jul 25, 2014 | 36.32 | 36.47 | 36.02 | 36.20 | 2,712,363 | -0.23(-0.64%) |
Jul 24, 2014 | 36.38 | 36.74 | 36.37 | 36.43 | 2,942,643 | +0.11(+0.29%) |
Jul 23, 2014 | 36.24 | 36.40 | 36.17 | 36.32 | 2,991,508 | +0.07(+0.19%) |
Jul 22, 2014 | 36.15 | 36.39 | 36.06 | 36.26 | 3,454,853 | +0.09(+0.25%) |
Jul 21, 2014 | 36.02 | 36.26 | 35.92 | 36.17 | 3,134,600 | -0.02(-0.04%) |
Jul 18, 2014 | 35.72 | 36.25 | 35.68 | 36.18 | 3,183,885 | +0.59(+1.65%) |
Jul 17, 2014 | 35.92 | 36.03 | 35.59 | 35.59 | 3,409,616 | -0.33(-0.92%) |
Jul 16, 2014 | 36.01 | 36.08 | 35.87 | 35.93 | 3,651,555 | +0.17(+0.46%) |
Jul 15, 2014 | 36.08 | 36.27 | 35.72 | 35.76 | 5,383,156 | -0.40(-1.10%) |
Jul 14, 2014 | 36.15 | 36.35 | 36.03 | 36.16 | 4,603,641 | +0.17(+0.46%) |
Jul 11, 2014 | 35.47 | 36.14 | 35.23 | 35.99 | 6,401,001 | +0.38(+1.06%) |
Jul 10, 2014 | 34.41 | 35.73 | 34.36 | 35.62 | 7,703,684 | +0.90(+2.60%) |
Jul 09, 2014 | 34.60 | 35.05 | 34.57 | 34.71 | 5,162,916 | +0.16(+0.46%) |
Jul 08, 2014 | 35.01 | 35.09 | 34.56 | 34.56 | 7,734,852 | -0.42(-1.20%) |
Jul 07, 2014 | 34.05 | 35.14 | 34.05 | 34.98 | 6,208,139 | +0.55(+1.59%) |
Jul 03, 2014 | 34.11 | 34.43 | 34.43 | 34.43 | 4,183,247 | +0.34(+0.99%) |
Jul 02, 2014 | 33.80 | 34.11 | 33.71 | 34.09 | 3,507,238 | +0.35(+1.05%) |