Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.34 | 36.52 | 36.23 | 36.34 | 3,920,917 | -0.13(-0.36%) |
Sep 29, 2014 | 36.08 | 36.58 | 36.04 | 36.47 | 3,736,752 | +0.25(+0.70%) |
Sep 26, 2014 | 36.10 | 36.32 | 35.91 | 36.21 | 4,168,618 | +0.12(+0.32%) |
Sep 25, 2014 | 36.37 | 36.37 | 35.96 | 36.10 | 5,729,254 | -0.24(-0.65%) |
Sep 24, 2014 | 36.37 | 36.62 | 36.32 | 36.34 | 7,137,064 | +0.03(+0.08%) |
Sep 23, 2014 | 36.42 | 36.48 | 36.29 | 36.31 | 6,279,511 | -0.24(-0.67%) |
Sep 22, 2014 | 36.88 | 36.93 | 36.55 | 36.55 | 4,929,534 | -0.38(-1.03%) |
Sep 19, 2014 | 37.06 | 37.06 | 36.80 | 36.93 | 5,748,143 | +0.04(+0.12%) |
Sep 18, 2014 | 36.62 | 37.01 | 36.26 | 36.89 | 10,411,070 | +0.28(+0.77%) |
Sep 17, 2014 | 37.48 | 37.66 | 36.41 | 36.61 | 16,412,201 | -1.69(-4.42%) |
Sep 16, 2014 | 38.30 | 38.57 | 38.19 | 38.30 | 4,411,657 | +0.00(+0.00%) |
Sep 15, 2014 | 38.09 | 38.34 | 37.89 | 38.30 | 3,072,800 | +0.28(+0.74%) |
Sep 12, 2014 | 38.30 | 38.37 | 37.93 | 38.02 | 2,718,796 | -0.35(-0.90%) |
Sep 11, 2014 | 38.31 | 38.37 | 38.14 | 38.37 | 2,934,180 | +0.03(+0.08%) |
Sep 10, 2014 | 38.25 | 38.38 | 38.05 | 38.34 | 3,100,705 | +0.04(+0.11%) |
Sep 09, 2014 | 38.41 | 38.66 | 38.27 | 38.30 | 5,417,598 | -0.24(-0.64%) |
Sep 08, 2014 | 38.56 | 38.77 | 38.51 | 38.54 | 1,907,821 | -0.22(-0.58%) |
Sep 05, 2014 | 38.50 | 38.78 | 38.35 | 38.76 | 2,724,239 | +0.24(+0.64%) |
Sep 04, 2014 | 38.58 | 38.73 | 38.43 | 38.52 | 2,613,296 | -0.04(-0.11%) |
Sep 03, 2014 | 38.59 | 38.64 | 38.43 | 38.56 | 3,052,962 | +0.13(+0.34%) |
Sep 02, 2014 | 38.46 | 38.71 | 38.35 | 38.43 | 2,840,110 | -0.01(-0.04%) |
Aug 29, 2014 | 38.32 | 38.45 | 38.45 | 38.45 | 3,212,360 | +0.14(+0.36%) |
Aug 28, 2014 | 38.23 | 38.32 | 38.22 | 38.31 | 1,916,521 | -0.05(-0.13%) |
Aug 27, 2014 | 38.11 | 38.37 | 38.11 | 38.36 | 2,127,862 | +0.20(+0.53%) |
Aug 26, 2014 | 38.29 | 38.36 | 38.09 | 38.16 | 3,117,561 | +0.09(+0.25%) |
Aug 25, 2014 | 38.25 | 38.28 | 37.98 | 38.07 | 3,151,238 | +0.10(+0.27%) |
Aug 22, 2014 | 38.35 | 38.43 | 37.91 | 37.96 | 4,562,902 | -0.37(-0.96%) |
Aug 21, 2014 | 38.53 | 38.64 | 38.31 | 38.33 | 3,317,716 | -0.14(-0.37%) |
Aug 20, 2014 | 38.21 | 38.55 | 38.11 | 38.48 | 2,307,470 | +0.14(+0.36%) |
Aug 19, 2014 | 38.17 | 38.39 | 38.01 | 38.34 | 2,273,390 | +0.17(+0.45%) |
Aug 18, 2014 | 38.12 | 38.20 | 37.97 | 38.17 | 3,008,472 | +0.24(+0.63%) |
Aug 15, 2014 | 38.12 | 38.25 | 37.72 | 37.93 | 2,739,640 | -0.09(-0.23%) |
Aug 14, 2014 | 37.81 | 38.01 | 37.80 | 38.01 | 2,355,736 | +0.17(+0.44%) |
Aug 13, 2014 | 37.95 | 37.96 | 37.74 | 37.85 | 2,232,098 | +0.05(+0.13%) |
Aug 12, 2014 | 37.63 | 37.86 | 37.58 | 37.80 | 2,649,782 | +0.03(+0.08%) |
Aug 11, 2014 | 37.47 | 37.97 | 37.47 | 37.77 | 3,363,512 | +0.34(+0.90%) |
Aug 08, 2014 | 37.00 | 37.37 | 36.91 | 37.43 | 2,933,745 | +0.50(+1.35%) |
Aug 07, 2014 | 36.98 | 37.40 | 36.86 | 36.93 | 2,599,339 | -0.32(-0.85%) |
Aug 06, 2014 | 36.60 | 37.29 | 36.52 | 37.25 | 4,540,870 | +0.61(+1.65%) |
Aug 05, 2014 | 36.91 | 36.91 | 36.58 | 36.65 | 4,122,731 | -0.30(-0.80%) |
Aug 04, 2014 | 36.80 | 36.95 | 36.63 | 36.94 | 4,033,662 | +0.26(+0.71%) |
Aug 01, 2014 | 36.21 | 36.80 | 36.19 | 36.68 | 6,545,512 | +0.56(+1.56%) |
Jul 31, 2014 | 36.98 | 37.02 | 36.11 | 36.12 | 7,620,229 | -1.08(-2.90%) |
Jul 30, 2014 | 37.87 | 37.96 | 37.18 | 37.20 | 5,116,172 | -0.62(-1.64%) |
Jul 29, 2014 | 38.04 | 38.27 | 37.82 | 37.82 | 2,730,879 | -0.26(-0.68%) |
Jul 28, 2014 | 38.02 | 38.28 | 38.02 | 38.08 | 2,638,039 | +0.04(+0.11%) |
Jul 25, 2014 | 38.12 | 38.17 | 37.91 | 38.04 | 2,312,070 | -0.10(-0.26%) |
Jul 24, 2014 | 38.14 | 38.23 | 38.09 | 38.14 | 2,848,225 | +0.04(+0.09%) |
Jul 23, 2014 | 38.14 | 38.25 | 38.04 | 38.10 | 3,072,592 | -0.04(-0.09%) |
Jul 22, 2014 | 38.00 | 38.25 | 37.97 | 38.14 | 2,456,774 | +0.06(+0.17%) |
Jul 21, 2014 | 38.13 | 38.24 | 38.01 | 38.07 | 2,359,270 | -0.14(-0.38%) |
Jul 18, 2014 | 38.19 | 38.36 | 38.04 | 38.22 | 3,992,508 | +0.20(+0.53%) |
Jul 17, 2014 | 38.17 | 38.30 | 38.01 | 38.01 | 3,622,398 | -0.22(-0.56%) |
Jul 16, 2014 | 38.16 | 38.26 | 37.97 | 38.23 | 3,930,844 | +0.11(+0.28%) |
Jul 15, 2014 | 38.18 | 38.25 | 38.09 | 38.12 | 3,374,146 | -0.08(-0.21%) |
Jul 14, 2014 | 38.26 | 38.37 | 38.16 | 38.20 | 3,165,916 | +0.09(+0.25%) |
Jul 11, 2014 | 38.23 | 38.23 | 37.98 | 38.11 | 2,851,340 | -0.08(-0.21%) |
Jul 10, 2014 | 38.10 | 38.36 | 37.98 | 38.19 | 3,801,241 | -0.17(-0.45%) |
Jul 09, 2014 | 38.41 | 38.48 | 38.19 | 38.36 | 3,764,483 | +0.12(+0.30%) |
Jul 08, 2014 | 38.17 | 38.48 | 37.98 | 38.25 | 5,373,774 | +0.06(+0.17%) |
Jul 07, 2014 | 37.95 | 38.34 | 37.95 | 38.18 | 4,105,056 | +0.26(+0.70%) |
Jul 03, 2014 | 38.14 | 37.92 | 37.92 | 37.92 | 4,162,602 | +0.03(+0.08%) |
Jul 02, 2014 | 37.80 | 37.98 | 37.74 | 37.89 | 3,449,349 | +0.08(+0.21%) |