Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.88 | 40.11 | 39.30 | 39.62 | 1,487,203 | -0.28(-0.71%) |
Sep 29, 2014 | 39.85 | 40.33 | 39.63 | 39.90 | 1,172,537 | -0.52(-1.28%) |
Sep 26, 2014 | 39.87 | 40.53 | 39.67 | 40.42 | 1,066,438 | +0.64(+1.60%) |
Sep 25, 2014 | 40.56 | 40.70 | 39.77 | 39.78 | 1,041,141 | -1.02(-2.50%) |
Sep 24, 2014 | 40.17 | 40.99 | 39.97 | 40.80 | 959,131 | +0.67(+1.68%) |
Sep 23, 2014 | 40.80 | 41.09 | 40.11 | 40.13 | 1,305,647 | -1.01(-2.46%) |
Sep 22, 2014 | 42.09 | 42.14 | 41.11 | 41.14 | 1,133,734 | -0.92(-2.19%) |
Sep 19, 2014 | 42.64 | 42.76 | 42.02 | 42.06 | 1,611,567 | -0.56(-1.32%) |
Sep 18, 2014 | 42.19 | 42.66 | 42.00 | 42.62 | 706,084 | +0.62(+1.47%) |
Sep 17, 2014 | 42.59 | 42.90 | 41.74 | 42.00 | 916,447 | -0.54(-1.26%) |
Sep 16, 2014 | 42.06 | 42.84 | 41.58 | 42.54 | 1,467,668 | +0.45(+1.06%) |
Sep 15, 2014 | 43.02 | 43.05 | 42.05 | 42.09 | 983,157 | -0.92(-2.14%) |
Sep 12, 2014 | 43.16 | 43.35 | 42.78 | 43.01 | 1,085,125 | -0.08(-0.19%) |
Sep 11, 2014 | 43.27 | 43.54 | 42.74 | 43.10 | 845,515 | -0.12(-0.27%) |
Sep 10, 2014 | 42.59 | 43.40 | 42.27 | 43.21 | 891,922 | +0.81(+1.91%) |
Sep 09, 2014 | 42.84 | 43.30 | 42.35 | 42.40 | 906,760 | -0.66(-1.54%) |
Sep 08, 2014 | 43.01 | 43.27 | 42.82 | 43.07 | 976,363 | +0.17(+0.40%) |
Sep 05, 2014 | 42.79 | 42.97 | 42.33 | 42.90 | 995,356 | -0.45(-1.03%) |
Sep 04, 2014 | 43.39 | 43.87 | 43.21 | 43.34 | 1,116,533 | +0.08(+0.19%) |
Sep 03, 2014 | 43.72 | 43.72 | 42.87 | 43.26 | 1,124,400 | -0.64(-1.45%) |
Sep 02, 2014 | 42.17 | 43.87 | 42.15 | 43.90 | 1,769,705 | +1.73(+4.10%) |
Aug 29, 2014 | 42.51 | 42.17 | 42.17 | 42.17 | 634,980 | -0.17(-0.41%) |
Aug 28, 2014 | 42.05 | 42.71 | 41.93 | 42.34 | 764,819 | +0.03(+0.06%) |
Aug 27, 2014 | 42.23 | 42.46 | 41.95 | 42.31 | 632,564 | +0.20(+0.48%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.07 | 42.11 | 850,995 | -0.56(-1.30%) |
Aug 25, 2014 | 42.76 | 42.85 | 42.04 | 42.67 | 831,478 | +0.36(+0.86%) |
Aug 22, 2014 | 41.99 | 42.53 | 41.78 | 42.30 | 1,116,119 | +0.42(+1.00%) |
Aug 21, 2014 | 42.98 | 43.03 | 41.86 | 41.88 | 1,335,054 | -1.01(-2.35%) |
Aug 20, 2014 | 42.60 | 43.10 | 42.53 | 42.90 | 1,145,337 | +0.31(+0.73%) |
Aug 19, 2014 | 42.93 | 42.94 | 42.19 | 42.59 | 1,023,503 | -0.19(-0.45%) |
Aug 18, 2014 | 41.71 | 42.84 | 41.65 | 42.78 | 1,626,647 | +1.41(+3.41%) |
Aug 15, 2014 | 41.35 | 41.51 | 40.92 | 41.37 | 1,301,249 | +0.35(+0.85%) |
Aug 14, 2014 | 40.69 | 41.08 | 40.28 | 41.02 | 1,474,491 | +0.48(+1.19%) |
Aug 13, 2014 | 39.75 | 40.75 | 39.55 | 40.53 | 1,130,316 | +0.91(+2.29%) |
Aug 12, 2014 | 39.82 | 40.09 | 39.42 | 39.63 | 1,053,345 | -0.19(-0.48%) |
Aug 11, 2014 | 39.53 | 40.11 | 39.27 | 39.82 | 1,128,309 | +0.61(+1.55%) |
Aug 08, 2014 | 38.76 | 39.23 | 37.97 | 39.21 | 1,449,386 | +0.41(+1.05%) |
Aug 07, 2014 | 38.98 | 39.33 | 38.42 | 38.80 | 1,633,245 | -0.16(-0.42%) |
Aug 06, 2014 | 38.75 | 39.26 | 38.22 | 38.97 | 1,512,184 | +0.20(+0.52%) |
Aug 05, 2014 | 39.46 | 39.90 | 38.65 | 38.77 | 2,408,183 | -0.71(-1.79%) |
Aug 04, 2014 | 40.34 | 40.67 | 39.34 | 39.47 | 1,545,027 | -0.86(-2.14%) |
Aug 01, 2014 | 39.62 | 40.43 | 39.38 | 40.34 | 1,837,652 | +0.44(+1.09%) |
Jul 31, 2014 | 40.38 | 40.63 | 39.82 | 39.90 | 2,061,243 | -0.84(-2.07%) |
Jul 30, 2014 | 41.78 | 42.31 | 40.33 | 40.74 | 2,817,194 | -1.16(-2.77%) |
Jul 29, 2014 | 41.72 | 42.45 | 41.45 | 41.91 | 3,107,039 | +0.45(+1.09%) |
Jul 28, 2014 | 42.03 | 42.03 | 41.18 | 41.45 | 2,082,184 | -0.08(-0.20%) |
Jul 25, 2014 | 41.57 | 42.54 | 40.99 | 41.53 | 3,685,187 | +0.67(+1.64%) |
Jul 24, 2014 | 45.10 | 45.29 | 40.41 | 40.86 | 4,908,892 | -4.23(-9.38%) |
Jul 23, 2014 | 44.64 | 45.29 | 44.43 | 45.09 | 1,809,117 | +0.74(+1.68%) |
Jul 22, 2014 | 44.26 | 44.40 | 43.87 | 44.35 | 1,077,199 | +0.47(+1.08%) |
Jul 21, 2014 | 44.11 | 44.11 | 43.68 | 43.87 | 1,062,489 | -0.34(-0.78%) |
Jul 18, 2014 | 43.69 | 44.55 | 43.69 | 44.22 | 993,461 | +0.52(+1.18%) |
Jul 17, 2014 | 44.71 | 45.11 | 43.65 | 43.70 | 1,346,415 | -1.16(-2.59%) |
Jul 16, 2014 | 45.40 | 45.50 | 44.75 | 44.86 | 1,147,592 | -0.31(-0.68%) |
Jul 15, 2014 | 45.14 | 45.30 | 44.46 | 45.17 | 1,232,207 | +0.03(+0.06%) |
Jul 14, 2014 | 45.19 | 45.36 | 44.77 | 45.14 | 927,696 | +0.37(+0.83%) |
Jul 11, 2014 | 44.58 | 45.17 | 44.47 | 44.77 | 1,389,122 | +0.30(+0.67%) |
Jul 10, 2014 | 43.69 | 44.55 | 42.55 | 44.47 | 1,759,774 | +0.53(+1.20%) |
Jul 09, 2014 | 44.46 | 44.87 | 43.57 | 43.95 | 2,525,862 | +0.03(+0.07%) |
Jul 08, 2014 | 42.30 | 44.06 | 41.79 | 43.92 | 2,914,155 | +0.97(+2.26%) |
Jul 07, 2014 | 43.95 | 44.20 | 42.84 | 42.94 | 1,561,189 | -0.98(-2.22%) |
Jul 03, 2014 | 43.56 | 44.21 | 43.52 | 43.92 | 1,488,154 | +0.45(+1.03%) |
Jul 02, 2014 | 43.75 | 43.75 | 42.88 | 43.47 | 3,767,111 | -0.80(-1.81%) |