Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.12 | 39.41 | 39.05 | 39.17 | 22,072,702 | +0.14(+0.35%) |
Sep 29, 2014 | 39.02 | 39.21 | 38.80 | 39.04 | 13,234,853 | -0.14(-0.35%) |
Sep 26, 2014 | 38.86 | 39.21 | 38.78 | 39.17 | 14,238,650 | +0.35(+0.89%) |
Sep 25, 2014 | 39.35 | 39.40 | 38.83 | 38.83 | 22,091,948 | -0.54(-1.38%) |
Sep 24, 2014 | 39.44 | 39.49 | 39.18 | 39.37 | 24,115,564 | +0.02(+0.06%) |
Sep 23, 2014 | 39.91 | 40.06 | 39.34 | 39.35 | 27,271,756 | -0.60(-1.51%) |
Sep 22, 2014 | 40.22 | 40.40 | 39.89 | 39.95 | 17,803,530 | -0.35(-0.86%) |
Sep 19, 2014 | 40.48 | 40.49 | 40.19 | 40.30 | 29,863,646 | +0.09(+0.23%) |
Sep 18, 2014 | 39.75 | 40.31 | 39.75 | 40.21 | 21,699,870 | +0.55(+1.39%) |
Sep 17, 2014 | 39.57 | 39.91 | 39.40 | 39.66 | 22,401,944 | +0.15(+0.38%) |
Sep 16, 2014 | 39.11 | 39.63 | 39.11 | 39.51 | 13,935,456 | +0.28(+0.71%) |
Sep 15, 2014 | 39.07 | 39.39 | 39.01 | 39.23 | 13,790,330 | +0.18(+0.46%) |
Sep 12, 2014 | 39.02 | 39.29 | 38.91 | 39.05 | 16,651,378 | +0.08(+0.21%) |
Sep 11, 2014 | 38.82 | 39.06 | 38.76 | 38.96 | 12,010,085 | +0.05(+0.14%) |
Sep 10, 2014 | 38.58 | 38.98 | 38.56 | 38.91 | 15,069,738 | +0.34(+0.88%) |
Sep 09, 2014 | 38.69 | 38.79 | 38.52 | 38.57 | 14,227,477 | -0.30(-0.78%) |
Sep 08, 2014 | 38.88 | 39.07 | 38.77 | 38.87 | 10,257,733 | -0.14(-0.35%) |
Sep 05, 2014 | 38.80 | 39.01 | 38.64 | 39.01 | 16,024,950 | +0.06(+0.16%) |
Sep 04, 2014 | 38.89 | 39.21 | 38.82 | 38.95 | 10,998,275 | +0.02(+0.04%) |
Sep 03, 2014 | 39.08 | 39.29 | 38.81 | 38.93 | 10,242,458 | -0.02(-0.04%) |
Sep 02, 2014 | 39.05 | 39.05 | 38.70 | 38.95 | 13,226,449 | +0.10(+0.25%) |
Aug 29, 2014 | 38.72 | 38.85 | 38.85 | 38.85 | 11,732,510 | +0.22(+0.57%) |
Aug 28, 2014 | 38.68 | 38.73 | 38.52 | 38.63 | 10,187,288 | -0.14(-0.37%) |
Aug 27, 2014 | 39.01 | 39.05 | 38.72 | 38.77 | 11,010,983 | -0.17(-0.43%) |
Aug 26, 2014 | 38.95 | 39.04 | 38.87 | 38.94 | 9,304,841 | +0.08(+0.21%) |
Aug 25, 2014 | 38.88 | 39.08 | 38.83 | 38.86 | 11,473,526 | +0.20(+0.53%) |
Aug 22, 2014 | 38.77 | 38.95 | 38.61 | 38.65 | 12,195,505 | -0.08(-0.21%) |
Aug 21, 2014 | 38.52 | 38.82 | 38.44 | 38.74 | 13,376,438 | +0.33(+0.87%) |
Aug 20, 2014 | 38.36 | 38.47 | 38.24 | 38.40 | 11,071,839 | -0.01(-0.02%) |
Aug 19, 2014 | 38.34 | 38.58 | 38.33 | 38.41 | 11,544,140 | +0.13(+0.34%) |
Aug 18, 2014 | 38.12 | 38.31 | 38.06 | 38.28 | 13,126,497 | +0.36(+0.96%) |
Aug 15, 2014 | 38.14 | 38.22 | 37.68 | 37.92 | 17,606,870 | -0.13(-0.34%) |
Aug 14, 2014 | 37.84 | 38.13 | 37.81 | 38.05 | 15,762,543 | +0.29(+0.78%) |
Aug 13, 2014 | 37.78 | 37.85 | 37.64 | 37.75 | 16,264,100 | +0.16(+0.42%) |
Aug 12, 2014 | 37.66 | 37.97 | 37.57 | 37.60 | 20,153,162 | -0.08(-0.22%) |
Aug 11, 2014 | 37.82 | 37.95 | 37.60 | 37.68 | 19,419,924 | -0.08(-0.22%) |
Aug 08, 2014 | 37.56 | 37.72 | 37.36 | 37.76 | 19,283,234 | +0.23(+0.60%) |
Aug 07, 2014 | 38.02 | 38.07 | 37.46 | 37.53 | 18,681,958 | -0.27(-0.72%) |
Aug 06, 2014 | 37.66 | 38.15 | 37.63 | 37.81 | 20,221,052 | +0.01(+0.02%) |
Aug 05, 2014 | 38.05 | 38.20 | 37.69 | 37.80 | 16,947,354 | -0.44(-1.16%) |
Aug 04, 2014 | 37.91 | 38.27 | 37.89 | 38.24 | 17,553,980 | +0.48(+1.27%) |
Aug 01, 2014 | 37.87 | 38.33 | 37.67 | 37.76 | 25,085,500 | -0.41(-1.08%) |
Jul 31, 2014 | 38.89 | 38.91 | 38.17 | 38.17 | 26,021,388 | -0.90(-2.30%) |
Jul 30, 2014 | 38.80 | 39.22 | 38.77 | 39.07 | 15,246,648 | +0.42(+1.09%) |
Jul 29, 2014 | 38.74 | 39.11 | 38.61 | 38.65 | 19,349,258 | -0.05(-0.12%) |
Jul 28, 2014 | 38.48 | 38.78 | 38.38 | 38.70 | 17,957,822 | +0.00(+0.00%) |
Jul 25, 2014 | 38.62 | 38.83 | 38.62 | 38.70 | 13,399,817 | +0.01(+0.02%) |
Jul 24, 2014 | 38.59 | 38.74 | 38.56 | 38.69 | 13,253,183 | +0.20(+0.51%) |
Jul 23, 2014 | 38.57 | 38.71 | 38.45 | 38.50 | 12,141,607 | -0.02(-0.04%) |
Jul 22, 2014 | 38.40 | 38.61 | 38.29 | 38.51 | 15,868,318 | +0.23(+0.59%) |
Jul 21, 2014 | 38.25 | 38.36 | 38.14 | 38.29 | 20,245,796 | -0.17(-0.45%) |
Jul 18, 2014 | 38.23 | 38.52 | 38.09 | 38.46 | 20,650,322 | +0.45(+1.18%) |
Jul 17, 2014 | 38.31 | 38.34 | 37.96 | 38.01 | 32,421,348 | -0.37(-0.96%) |
Jul 16, 2014 | 38.68 | 38.74 | 38.29 | 38.38 | 27,837,796 | -0.13(-0.35%) |
Jul 15, 2014 | 38.63 | 38.74 | 38.40 | 38.51 | 25,724,024 | +0.03(+0.08%) |
Jul 14, 2014 | 38.56 | 38.88 | 38.35 | 38.48 | 27,904,396 | -0.13(-0.35%) |
Jul 11, 2014 | 38.35 | 38.75 | 38.11 | 38.62 | 39,999,548 | -0.24(-0.62%) |
Jul 10, 2014 | 38.83 | 38.97 | 38.65 | 38.86 | 26,688,462 | -0.29(-0.73%) |
Jul 09, 2014 | 39.22 | 39.22 | 38.93 | 39.14 | 21,468,370 | -0.05(-0.11%) |
Jul 08, 2014 | 39.22 | 39.34 | 39.07 | 39.19 | 22,757,944 | -0.19(-0.48%) |
Jul 07, 2014 | 39.67 | 39.73 | 39.34 | 39.37 | 18,017,738 | -0.38(-0.94%) |
Jul 03, 2014 | 39.67 | 39.75 | 39.75 | 39.75 | 11,655,619 | +0.26(+0.65%) |
Jul 02, 2014 | 39.57 | 39.63 | 39.41 | 39.49 | 19,248,512 | -0.05(-0.11%) |