Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.23 | 42.47 | 41.89 | 42.38 | 7,453,097 | +0.09(+0.22%) |
Sep 29, 2014 | 41.85 | 42.55 | 41.58 | 42.29 | 8,662,005 | +0.12(+0.27%) |
Sep 26, 2014 | 41.09 | 42.51 | 40.96 | 42.17 | 6,546,247 | +1.03(+2.51%) |
Sep 25, 2014 | 41.28 | 41.52 | 40.87 | 41.14 | 5,171,265 | -0.19(-0.47%) |
Sep 24, 2014 | 40.65 | 41.71 | 40.40 | 41.33 | 8,501,287 | +0.45(+1.10%) |
Sep 23, 2014 | 40.56 | 41.76 | 39.51 | 40.88 | 23,485,528 | +2.06(+5.31%) |
Sep 22, 2014 | 39.19 | 39.27 | 38.66 | 38.82 | 4,786,951 | -0.39(-1.01%) |
Sep 19, 2014 | 39.61 | 39.84 | 39.21 | 39.21 | 7,065,858 | -0.20(-0.51%) |
Sep 18, 2014 | 39.12 | 39.50 | 38.96 | 39.42 | 3,664,925 | +0.52(+1.33%) |
Sep 17, 2014 | 38.67 | 39.15 | 38.63 | 38.90 | 4,032,035 | +0.28(+0.73%) |
Sep 16, 2014 | 38.17 | 38.78 | 38.13 | 38.62 | 3,325,746 | +0.37(+0.96%) |
Sep 15, 2014 | 38.02 | 38.31 | 37.95 | 38.25 | 3,885,121 | +0.21(+0.56%) |
Sep 12, 2014 | 38.02 | 38.21 | 37.82 | 38.04 | 2,840,167 | -0.02(-0.05%) |
Sep 11, 2014 | 37.88 | 38.30 | 37.73 | 38.06 | 2,445,159 | -0.11(-0.29%) |
Sep 10, 2014 | 38.12 | 38.21 | 37.67 | 38.17 | 4,752,655 | +0.08(+0.21%) |
Sep 09, 2014 | 38.58 | 38.60 | 37.99 | 38.09 | 4,458,393 | -0.32(-0.83%) |
Sep 08, 2014 | 38.46 | 38.53 | 38.24 | 38.41 | 2,420,398 | -0.12(-0.32%) |
Sep 05, 2014 | 38.52 | 38.57 | 38.25 | 38.53 | 4,927,394 | -0.09(-0.23%) |
Sep 04, 2014 | 38.94 | 38.81 | 38.41 | 38.62 | 2,841,175 | -0.19(-0.48%) |
Sep 03, 2014 | 39.24 | 39.29 | 38.78 | 38.81 | 2,703,268 | -0.12(-0.32%) |
Sep 02, 2014 | 39.31 | 39.32 | 38.78 | 38.93 | 3,739,387 | -0.17(-0.45%) |
Aug 29, 2014 | 39.49 | 39.11 | 39.11 | 39.11 | 14,989,861 | -0.39(-0.99%) |
Aug 28, 2014 | 39.20 | 39.55 | 38.97 | 39.50 | 3,073,139 | +0.09(+0.22%) |
Aug 27, 2014 | 39.39 | 39.57 | 39.29 | 39.41 | 3,026,054 | +0.13(+0.33%) |
Aug 26, 2014 | 39.24 | 39.34 | 39.00 | 39.28 | 2,163,165 | +0.14(+0.35%) |
Aug 25, 2014 | 38.95 | 39.21 | 38.85 | 39.14 | 2,052,800 | +0.27(+0.68%) |
Aug 22, 2014 | 39.21 | 39.44 | 38.85 | 38.88 | 2,254,751 | -0.38(-0.98%) |
Aug 21, 2014 | 39.26 | 39.50 | 38.91 | 39.26 | 3,649,448 | +0.19(+0.48%) |
Aug 20, 2014 | 38.93 | 39.10 | 38.59 | 39.07 | 2,373,267 | +0.14(+0.35%) |
Aug 19, 2014 | 39.19 | 39.63 | 38.87 | 38.94 | 5,294,195 | -0.06(-0.15%) |
Aug 18, 2014 | 38.57 | 39.06 | 38.46 | 39.00 | 4,266,483 | +0.69(+1.79%) |
Aug 15, 2014 | 37.64 | 38.39 | 37.61 | 38.31 | 6,197,770 | +0.76(+2.01%) |
Aug 14, 2014 | 37.35 | 37.71 | 37.21 | 37.55 | 3,906,858 | +0.41(+1.12%) |
Aug 13, 2014 | 37.44 | 37.47 | 37.00 | 37.14 | 3,788,880 | -0.24(-0.65%) |
Aug 12, 2014 | 37.25 | 37.63 | 37.19 | 37.38 | 2,925,495 | +0.13(+0.35%) |
Aug 11, 2014 | 37.40 | 37.48 | 37.06 | 37.25 | 3,741,229 | +0.01(+0.03%) |
Aug 08, 2014 | 36.75 | 37.10 | 36.59 | 37.24 | 5,077,704 | +0.46(+1.26%) |
Aug 07, 2014 | 38.34 | 38.35 | 36.30 | 36.78 | 13,399,265 | -1.40(-3.66%) |
Aug 06, 2014 | 37.39 | 38.27 | 37.30 | 38.17 | 6,343,252 | +0.51(+1.36%) |
Aug 05, 2014 | 37.77 | 38.34 | 37.61 | 37.66 | 5,726,113 | -0.42(-1.09%) |
Aug 04, 2014 | 38.20 | 38.23 | 37.77 | 38.08 | 4,407,730 | -0.02(-0.06%) |
Aug 01, 2014 | 37.26 | 38.16 | 37.26 | 38.10 | 3,898,503 | +0.34(+0.90%) |
Jul 31, 2014 | 38.09 | 38.37 | 37.70 | 37.76 | 4,638,046 | -0.65(-1.68%) |
Jul 30, 2014 | 38.56 | 38.72 | 38.31 | 38.41 | 2,886,057 | -0.06(-0.16%) |
Jul 29, 2014 | 38.46 | 38.67 | 38.32 | 38.47 | 2,698,831 | +0.01(+0.02%) |
Jul 28, 2014 | 37.97 | 38.48 | 37.96 | 38.46 | 3,241,947 | +0.36(+0.94%) |
Jul 25, 2014 | 38.23 | 38.36 | 38.03 | 38.10 | 2,828,216 | -0.29(-0.77%) |
Jul 24, 2014 | 38.40 | 38.81 | 38.25 | 38.40 | 6,096,554 | +0.36(+0.94%) |
Jul 23, 2014 | 38.32 | 38.35 | 37.96 | 38.04 | 2,993,724 | -0.25(-0.65%) |
Jul 22, 2014 | 38.20 | 38.51 | 38.10 | 38.29 | 3,355,467 | +0.24(+0.63%) |
Jul 21, 2014 | 37.91 | 38.16 | 37.73 | 38.05 | 2,978,961 | -0.04(-0.11%) |
Jul 18, 2014 | 37.90 | 38.16 | 37.66 | 38.09 | 5,927,500 | +0.25(+0.67%) |
Jul 17, 2014 | 36.80 | 38.51 | 36.77 | 37.84 | 10,111,025 | +0.83(+2.25%) |
Jul 16, 2014 | 36.78 | 37.02 | 36.78 | 37.01 | 2,985,882 | +0.34(+0.94%) |
Jul 15, 2014 | 36.44 | 36.78 | 36.38 | 36.66 | 2,935,273 | +0.30(+0.82%) |
Jul 14, 2014 | 36.28 | 36.37 | 36.08 | 36.36 | 3,747,255 | +0.19(+0.54%) |
Jul 11, 2014 | 36.18 | 36.31 | 35.98 | 36.17 | 2,294,309 | -0.10(-0.28%) |
Jul 10, 2014 | 36.25 | 36.43 | 36.03 | 36.27 | 3,114,206 | -0.40(-1.10%) |
Jul 09, 2014 | 36.95 | 36.95 | 36.61 | 36.68 | 2,877,419 | -0.28(-0.76%) |
Jul 08, 2014 | 36.47 | 36.98 | 36.18 | 36.96 | 4,759,953 | +0.42(+1.16%) |
Jul 07, 2014 | 36.95 | 37.05 | 36.48 | 36.53 | 3,222,430 | -0.49(-1.31%) |
Jul 03, 2014 | 36.91 | 37.02 | 37.02 | 37.02 | 10,162,781 | +0.12(+0.31%) |
Jul 02, 2014 | 36.78 | 37.03 | 36.52 | 36.90 | 3,336,521 | +0.08(+0.23%) |