Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.65 | 36.83 | 36.54 | 36.65 | 3,887,870 | -0.13(-0.36%) |
Sep 29, 2014 | 36.38 | 36.89 | 36.35 | 36.78 | 3,705,256 | +0.25(+0.70%) |
Sep 26, 2014 | 36.41 | 36.63 | 36.22 | 36.52 | 4,133,482 | +0.12(+0.32%) |
Sep 25, 2014 | 36.67 | 36.67 | 36.27 | 36.41 | 5,680,964 | -0.24(-0.65%) |
Sep 24, 2014 | 36.68 | 36.93 | 36.63 | 36.65 | 7,076,908 | +0.03(+0.08%) |
Sep 23, 2014 | 36.73 | 36.79 | 36.60 | 36.62 | 6,226,583 | -0.25(-0.67%) |
Sep 22, 2014 | 37.19 | 37.25 | 36.86 | 36.86 | 4,887,985 | -0.38(-1.03%) |
Sep 19, 2014 | 37.37 | 37.37 | 37.11 | 37.25 | 5,699,695 | +0.04(+0.12%) |
Sep 18, 2014 | 36.93 | 37.32 | 36.57 | 37.20 | 10,323,319 | +0.28(+0.77%) |
Sep 17, 2014 | 37.80 | 37.98 | 36.72 | 36.92 | 16,273,869 | -1.71(-4.42%) |
Sep 16, 2014 | 38.63 | 38.90 | 38.51 | 38.63 | 4,374,473 | +0.00(+0.00%) |
Sep 15, 2014 | 38.41 | 38.66 | 38.21 | 38.63 | 3,046,900 | +0.28(+0.74%) |
Sep 12, 2014 | 38.62 | 38.70 | 38.25 | 38.35 | 2,695,880 | -0.35(-0.90%) |
Sep 11, 2014 | 38.64 | 38.70 | 38.46 | 38.69 | 2,909,449 | +0.03(+0.08%) |
Sep 10, 2014 | 38.58 | 38.71 | 38.37 | 38.66 | 3,074,571 | +0.04(+0.11%) |
Sep 09, 2014 | 38.74 | 38.98 | 38.60 | 38.62 | 5,371,935 | -0.25(-0.64%) |
Sep 08, 2014 | 38.89 | 39.10 | 38.84 | 38.87 | 1,891,741 | -0.23(-0.58%) |
Sep 05, 2014 | 38.82 | 39.11 | 38.67 | 39.09 | 2,701,277 | +0.25(+0.64%) |
Sep 04, 2014 | 38.90 | 39.06 | 38.75 | 38.85 | 2,591,270 | -0.04(-0.11%) |
Sep 03, 2014 | 38.92 | 38.97 | 38.76 | 38.89 | 3,027,230 | +0.13(+0.34%) |
Sep 02, 2014 | 38.79 | 39.04 | 38.67 | 38.76 | 2,816,171 | -0.01(-0.04%) |
Aug 29, 2014 | 38.64 | 38.77 | 38.77 | 38.77 | 3,185,284 | +0.14(+0.36%) |
Aug 28, 2014 | 38.56 | 38.65 | 38.54 | 38.64 | 1,900,367 | -0.05(-0.13%) |
Aug 27, 2014 | 38.43 | 38.69 | 38.43 | 38.69 | 2,109,927 | +0.20(+0.53%) |
Aug 26, 2014 | 38.61 | 38.68 | 38.42 | 38.48 | 3,091,284 | +0.09(+0.25%) |
Aug 25, 2014 | 38.57 | 38.61 | 38.31 | 38.39 | 3,124,677 | +0.10(+0.27%) |
Aug 22, 2014 | 38.67 | 38.75 | 38.23 | 38.29 | 4,524,443 | -0.37(-0.96%) |
Aug 21, 2014 | 38.86 | 38.97 | 38.64 | 38.66 | 3,289,753 | -0.15(-0.37%) |
Aug 20, 2014 | 38.53 | 38.88 | 38.43 | 38.80 | 2,288,022 | +0.14(+0.36%) |
Aug 19, 2014 | 38.50 | 38.72 | 38.33 | 38.66 | 2,254,229 | +0.17(+0.45%) |
Aug 18, 2014 | 38.45 | 38.53 | 38.29 | 38.49 | 2,983,115 | +0.24(+0.63%) |
Aug 15, 2014 | 38.45 | 38.57 | 38.04 | 38.25 | 2,716,549 | -0.09(-0.23%) |
Aug 14, 2014 | 38.13 | 38.34 | 38.12 | 38.34 | 2,335,880 | +0.17(+0.44%) |
Aug 13, 2014 | 38.27 | 38.28 | 38.06 | 38.17 | 2,213,284 | +0.05(+0.13%) |
Aug 12, 2014 | 37.95 | 38.19 | 37.90 | 38.12 | 2,627,448 | +0.03(+0.08%) |
Aug 11, 2014 | 37.79 | 38.29 | 37.79 | 38.09 | 3,335,162 | +0.34(+0.90%) |
Aug 08, 2014 | 37.31 | 37.69 | 37.23 | 37.75 | 2,909,018 | +0.50(+1.35%) |
Aug 07, 2014 | 37.30 | 37.71 | 37.17 | 37.25 | 2,577,430 | -0.32(-0.85%) |
Aug 06, 2014 | 36.91 | 37.61 | 36.83 | 37.57 | 4,502,596 | +0.61(+1.65%) |
Aug 05, 2014 | 37.22 | 37.22 | 36.89 | 36.96 | 4,087,982 | -0.30(-0.80%) |
Aug 04, 2014 | 37.11 | 37.26 | 36.94 | 37.26 | 3,999,664 | +0.26(+0.71%) |
Aug 01, 2014 | 36.52 | 37.11 | 36.49 | 36.99 | 6,490,342 | +0.57(+1.56%) |
Jul 31, 2014 | 37.30 | 37.34 | 36.42 | 36.43 | 7,556,001 | -1.09(-2.90%) |
Jul 30, 2014 | 38.19 | 38.28 | 37.49 | 37.52 | 5,073,050 | -0.62(-1.64%) |
Jul 29, 2014 | 38.36 | 38.59 | 38.14 | 38.14 | 2,707,862 | -0.26(-0.68%) |
Jul 28, 2014 | 38.35 | 38.61 | 38.35 | 38.40 | 2,615,804 | +0.04(+0.11%) |
Jul 25, 2014 | 38.44 | 38.49 | 38.23 | 38.36 | 2,292,583 | -0.10(-0.26%) |
Jul 24, 2014 | 38.47 | 38.56 | 38.41 | 38.46 | 2,824,218 | +0.04(+0.09%) |
Jul 23, 2014 | 38.46 | 38.58 | 38.36 | 38.43 | 3,046,694 | -0.04(-0.09%) |
Jul 22, 2014 | 38.32 | 38.57 | 38.29 | 38.46 | 2,436,067 | +0.07(+0.17%) |
Jul 21, 2014 | 38.45 | 38.56 | 38.33 | 38.40 | 2,339,385 | -0.15(-0.38%) |
Jul 18, 2014 | 38.51 | 38.69 | 38.36 | 38.54 | 3,958,857 | +0.20(+0.53%) |
Jul 17, 2014 | 38.50 | 38.62 | 38.33 | 38.34 | 3,591,867 | -0.22(-0.57%) |
Jul 16, 2014 | 38.48 | 38.58 | 38.29 | 38.56 | 3,897,713 | +0.11(+0.28%) |
Jul 15, 2014 | 38.51 | 38.57 | 38.42 | 38.45 | 3,345,706 | -0.08(-0.21%) |
Jul 14, 2014 | 38.58 | 38.69 | 38.48 | 38.53 | 3,139,232 | +0.09(+0.25%) |
Jul 11, 2014 | 38.56 | 38.56 | 38.31 | 38.43 | 2,827,308 | -0.08(-0.21%) |
Jul 10, 2014 | 38.43 | 38.69 | 38.30 | 38.51 | 3,769,202 | -0.17(-0.45%) |
Jul 09, 2014 | 38.74 | 38.81 | 38.52 | 38.69 | 3,732,753 | +0.12(+0.30%) |
Jul 08, 2014 | 38.50 | 38.80 | 38.30 | 38.57 | 5,328,481 | +0.07(+0.17%) |
Jul 07, 2014 | 38.27 | 38.67 | 38.27 | 38.50 | 4,070,457 | +0.27(+0.70%) |
Jul 03, 2014 | 38.46 | 38.24 | 38.24 | 38.24 | 4,127,517 | +0.03(+0.08%) |
Jul 02, 2014 | 38.12 | 38.30 | 38.06 | 38.21 | 3,420,276 | +0.08(+0.21%) |