Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.68 | 38.93 | 38.53 | 38.65 | 3,359,993 | +0.00(+0.00%) |
Sep 29, 2014 | 38.45 | 38.80 | 38.27 | 38.65 | 2,474,969 | -0.21(-0.54%) |
Sep 26, 2014 | 38.77 | 39.04 | 38.43 | 38.86 | 2,888,560 | +0.24(+0.61%) |
Sep 25, 2014 | 39.05 | 39.10 | 38.54 | 38.62 | 3,621,651 | -0.56(-1.44%) |
Sep 24, 2014 | 38.86 | 39.20 | 38.70 | 39.19 | 3,401,180 | +0.52(+1.35%) |
Sep 23, 2014 | 38.92 | 39.07 | 38.67 | 38.67 | 2,603,825 | -0.28(-0.71%) |
Sep 22, 2014 | 38.99 | 39.06 | 38.78 | 38.94 | 2,650,938 | -0.19(-0.49%) |
Sep 19, 2014 | 39.85 | 40.15 | 39.10 | 39.14 | 6,115,743 | -0.47(-1.18%) |
Sep 18, 2014 | 39.27 | 39.77 | 39.24 | 39.60 | 4,578,521 | +0.48(+1.23%) |
Sep 17, 2014 | 38.74 | 39.29 | 38.56 | 39.12 | 5,344,671 | +0.27(+0.69%) |
Sep 16, 2014 | 38.81 | 39.11 | 38.70 | 38.86 | 4,307,560 | +0.00(+0.00%) |
Sep 15, 2014 | 38.75 | 38.99 | 38.47 | 38.86 | 5,256,454 | +0.12(+0.30%) |
Sep 12, 2014 | 38.14 | 38.86 | 38.01 | 38.74 | 6,052,518 | +0.61(+1.59%) |
Sep 11, 2014 | 37.55 | 38.19 | 37.55 | 38.13 | 3,827,409 | +0.38(+1.01%) |
Sep 10, 2014 | 37.52 | 37.91 | 37.44 | 37.75 | 3,974,802 | +0.33(+0.89%) |
Sep 09, 2014 | 37.76 | 37.77 | 37.31 | 37.42 | 3,669,411 | -0.60(-1.57%) |
Sep 08, 2014 | 37.86 | 38.18 | 37.85 | 38.01 | 2,763,825 | +0.02(+0.04%) |
Sep 05, 2014 | 37.74 | 38.05 | 37.51 | 38.00 | 3,352,206 | +0.12(+0.32%) |
Sep 04, 2014 | 38.06 | 38.23 | 37.77 | 37.88 | 3,795,010 | +0.06(+0.17%) |
Sep 03, 2014 | 38.09 | 38.16 | 37.64 | 37.81 | 2,649,793 | -0.04(-0.11%) |
Sep 02, 2014 | 37.82 | 38.07 | 37.73 | 37.86 | 3,077,135 | +0.19(+0.50%) |
Aug 29, 2014 | 37.58 | 37.67 | 37.67 | 37.67 | 2,248,404 | +0.19(+0.50%) |
Aug 28, 2014 | 37.23 | 37.58 | 37.16 | 37.48 | 2,230,972 | +0.03(+0.08%) |
Aug 27, 2014 | 37.76 | 37.81 | 37.37 | 37.45 | 2,592,479 | -0.31(-0.82%) |
Aug 26, 2014 | 37.55 | 37.95 | 37.51 | 37.76 | 3,386,876 | +0.24(+0.63%) |
Aug 25, 2014 | 37.31 | 37.77 | 37.29 | 37.52 | 2,532,758 | +0.43(+1.17%) |
Aug 22, 2014 | 36.95 | 37.34 | 36.78 | 37.09 | 3,341,786 | +0.08(+0.21%) |
Aug 21, 2014 | 36.88 | 37.04 | 36.69 | 37.01 | 3,301,870 | +0.17(+0.47%) |
Aug 20, 2014 | 36.64 | 36.97 | 36.52 | 36.84 | 3,205,591 | +0.13(+0.34%) |
Aug 19, 2014 | 36.65 | 36.82 | 36.62 | 36.71 | 2,699,075 | +0.01(+0.01%) |
Aug 18, 2014 | 36.72 | 36.79 | 36.44 | 36.71 | 3,758,416 | +0.29(+0.80%) |
Aug 15, 2014 | 36.83 | 36.89 | 36.20 | 36.41 | 3,926,710 | -0.28(-0.77%) |
Aug 14, 2014 | 36.71 | 36.74 | 36.52 | 36.70 | 2,652,430 | +0.09(+0.26%) |
Aug 13, 2014 | 36.59 | 36.76 | 36.45 | 36.60 | 3,474,602 | +0.12(+0.32%) |
Aug 12, 2014 | 36.64 | 36.82 | 36.32 | 36.49 | 4,623,845 | -0.28(-0.75%) |
Aug 11, 2014 | 36.86 | 36.93 | 36.65 | 36.76 | 2,360,348 | -0.03(-0.09%) |
Aug 08, 2014 | 36.49 | 36.69 | 36.36 | 36.79 | 2,529,915 | +0.35(+0.96%) |
Aug 07, 2014 | 36.89 | 37.04 | 36.34 | 36.44 | 3,854,999 | -0.33(-0.90%) |
Aug 06, 2014 | 36.14 | 37.00 | 36.14 | 36.77 | 3,721,087 | +0.37(+1.01%) |
Aug 05, 2014 | 36.07 | 36.83 | 36.03 | 36.41 | 3,416,753 | -0.44(-1.21%) |
Aug 04, 2014 | 36.72 | 36.93 | 36.49 | 36.85 | 3,703,177 | +0.27(+0.73%) |
Aug 01, 2014 | 36.81 | 36.98 | 36.44 | 36.59 | 4,062,153 | -0.25(-0.68%) |
Jul 31, 2014 | 37.32 | 37.51 | 36.83 | 36.84 | 4,699,904 | -0.74(-1.98%) |
Jul 30, 2014 | 38.15 | 38.25 | 37.16 | 37.58 | 3,358,117 | +0.44(+1.18%) |
Jul 29, 2014 | 37.24 | 37.42 | 37.02 | 37.14 | 2,575,606 | -0.12(-0.32%) |
Jul 28, 2014 | 38.00 | 38.21 | 37.01 | 37.26 | 2,471,919 | -0.10(-0.28%) |
Jul 25, 2014 | 37.23 | 37.38 | 37.07 | 37.36 | 3,940,872 | -0.06(-0.15%) |
Jul 24, 2014 | 36.85 | 37.45 | 36.77 | 37.42 | 5,443,715 | +0.66(+1.81%) |
Jul 23, 2014 | 36.61 | 36.81 | 36.58 | 36.76 | 4,008,398 | +0.12(+0.31%) |
Jul 22, 2014 | 36.55 | 36.73 | 35.12 | 36.64 | 11,980,759 | +0.17(+0.46%) |
Jul 21, 2014 | 36.32 | 36.70 | 36.24 | 36.48 | 5,663,652 | -0.08(-0.21%) |
Jul 18, 2014 | 36.19 | 36.61 | 36.16 | 36.55 | 7,101,650 | +0.41(+1.13%) |
Jul 17, 2014 | 36.06 | 36.33 | 35.95 | 36.15 | 5,674,191 | -0.16(-0.43%) |
Jul 16, 2014 | 36.24 | 36.49 | 36.16 | 36.30 | 5,857,149 | +0.16(+0.45%) |
Jul 15, 2014 | 36.02 | 36.25 | 35.87 | 36.14 | 4,228,229 | +0.28(+0.77%) |
Jul 14, 2014 | 35.82 | 36.10 | 35.82 | 35.86 | 3,814,630 | +0.51(+1.43%) |
Jul 11, 2014 | 34.73 | 35.59 | 34.73 | 35.36 | 3,055,114 | -0.05(-0.13%) |
Jul 10, 2014 | 35.10 | 35.57 | 34.94 | 35.40 | 2,788,252 | -0.24(-0.66%) |
Jul 09, 2014 | 35.62 | 35.85 | 35.48 | 35.64 | 4,001,472 | +0.19(+0.53%) |
Jul 08, 2014 | 35.68 | 35.71 | 35.31 | 35.45 | 3,176,233 | -0.39(-1.09%) |
Jul 07, 2014 | 35.86 | 35.91 | 35.48 | 35.84 | 2,614,197 | -0.16(-0.44%) |
Jul 03, 2014 | 35.79 | 36.00 | 36.00 | 36.00 | 2,409,222 | +0.39(+1.09%) |
Jul 02, 2014 | 35.35 | 35.95 | 35.35 | 35.61 | 4,540,127 | +0.23(+0.65%) |