Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.36 | 40.47 | 40.07 | 40.27 | 3,663,993 | -0.15(-0.38%) |
Sep 29, 2014 | 40.74 | 40.79 | 40.18 | 40.42 | 3,818,665 | -0.61(-1.50%) |
Sep 26, 2014 | 40.74 | 41.43 | 40.74 | 41.03 | 3,890,433 | +0.55(+1.35%) |
Sep 25, 2014 | 41.13 | 41.17 | 40.49 | 40.49 | 3,760,798 | -0.73(-1.76%) |
Sep 24, 2014 | 40.84 | 41.24 | 40.76 | 41.21 | 4,016,688 | +0.38(+0.92%) |
Sep 23, 2014 | 40.70 | 40.97 | 40.51 | 40.84 | 3,112,258 | +0.11(+0.26%) |
Sep 22, 2014 | 40.82 | 40.91 | 40.53 | 40.73 | 3,240,456 | -0.17(-0.42%) |
Sep 19, 2014 | 41.36 | 41.36 | 40.86 | 40.90 | 5,950,370 | -0.34(-0.82%) |
Sep 18, 2014 | 41.07 | 41.92 | 41.01 | 41.24 | 10,145,005 | +0.65(+1.59%) |
Sep 17, 2014 | 40.46 | 40.77 | 40.15 | 40.59 | 3,508,747 | +0.27(+0.67%) |
Sep 16, 2014 | 39.71 | 40.54 | 39.64 | 40.32 | 4,626,814 | +0.50(+1.26%) |
Sep 15, 2014 | 39.23 | 40.03 | 39.21 | 39.82 | 5,052,401 | -0.02(-0.05%) |
Sep 12, 2014 | 39.52 | 40.07 | 39.35 | 39.84 | 5,972,328 | +0.35(+0.89%) |
Sep 11, 2014 | 38.78 | 39.59 | 38.77 | 39.49 | 3,567,825 | +0.63(+1.63%) |
Sep 10, 2014 | 39.11 | 39.13 | 38.73 | 38.86 | 3,211,816 | -0.26(-0.66%) |
Sep 09, 2014 | 38.86 | 39.20 | 38.58 | 39.11 | 5,088,239 | +0.32(+0.83%) |
Sep 08, 2014 | 39.05 | 39.24 | 38.58 | 38.79 | 3,907,630 | -0.51(-1.29%) |
Sep 05, 2014 | 39.46 | 39.46 | 38.90 | 39.30 | 5,584,253 | -0.25(-0.63%) |
Sep 04, 2014 | 38.73 | 39.82 | 38.65 | 39.55 | 6,352,665 | +0.78(+2.01%) |
Sep 03, 2014 | 39.08 | 39.23 | 38.68 | 38.77 | 3,645,003 | +0.02(+0.05%) |
Sep 02, 2014 | 38.67 | 38.91 | 38.49 | 38.75 | 4,149,466 | +0.21(+0.54%) |
Aug 29, 2014 | 38.91 | 38.54 | 38.54 | 38.54 | 3,871,912 | -0.40(-1.03%) |
Aug 28, 2014 | 38.79 | 39.01 | 38.51 | 38.94 | 1,892,661 | -0.17(-0.44%) |
Aug 27, 2014 | 39.08 | 39.15 | 38.75 | 39.11 | 2,341,780 | +0.12(+0.32%) |
Aug 26, 2014 | 39.11 | 39.27 | 38.89 | 38.98 | 1,758,628 | -0.09(-0.23%) |
Aug 25, 2014 | 39.19 | 39.25 | 38.90 | 39.08 | 1,898,256 | +0.12(+0.30%) |
Aug 22, 2014 | 39.00 | 39.25 | 38.88 | 38.96 | 3,983,191 | +0.09(+0.24%) |
Aug 21, 2014 | 38.58 | 39.06 | 38.45 | 38.87 | 4,440,745 | +0.27(+0.70%) |
Aug 20, 2014 | 37.91 | 38.80 | 37.76 | 38.60 | 5,196,304 | +0.75(+1.97%) |
Aug 19, 2014 | 37.94 | 38.23 | 37.66 | 37.85 | 4,949,335 | +0.12(+0.33%) |
Aug 18, 2014 | 37.50 | 37.84 | 37.25 | 37.72 | 3,046,835 | +0.44(+1.18%) |
Aug 15, 2014 | 37.41 | 37.41 | 36.70 | 37.29 | 4,561,285 | -0.02(-0.05%) |
Aug 14, 2014 | 37.48 | 37.84 | 37.07 | 37.31 | 11,208,915 | +1.18(+3.27%) |
Aug 13, 2014 | 35.89 | 36.13 | 35.42 | 36.13 | 9,054,445 | -0.54(-1.47%) |
Aug 12, 2014 | 36.35 | 36.76 | 36.30 | 36.66 | 3,164,838 | +0.07(+0.18%) |
Aug 11, 2014 | 36.67 | 36.86 | 36.35 | 36.60 | 4,837,171 | +0.07(+0.20%) |
Aug 08, 2014 | 35.74 | 36.55 | 35.71 | 36.53 | 3,944,481 | +0.83(+2.33%) |
Aug 07, 2014 | 36.06 | 36.22 | 35.65 | 35.69 | 5,318,212 | -0.18(-0.51%) |
Aug 06, 2014 | 35.23 | 36.05 | 35.14 | 35.88 | 4,309,985 | +0.50(+1.43%) |
Aug 05, 2014 | 34.97 | 35.59 | 34.86 | 35.37 | 3,237,544 | +0.14(+0.41%) |
Aug 04, 2014 | 35.17 | 35.49 | 35.15 | 35.23 | 3,956,383 | +0.12(+0.34%) |
Aug 01, 2014 | 34.97 | 35.21 | 34.79 | 35.11 | 4,020,683 | +0.01(+0.04%) |
Jul 31, 2014 | 34.82 | 35.48 | 34.76 | 35.10 | 5,220,344 | -0.01(-0.04%) |
Jul 30, 2014 | 34.15 | 35.53 | 34.10 | 35.11 | 6,711,288 | +1.06(+3.12%) |
Jul 29, 2014 | 34.20 | 34.51 | 34.04 | 34.05 | 1,936,436 | -0.19(-0.56%) |
Jul 28, 2014 | 33.78 | 34.24 | 33.60 | 34.24 | 2,481,114 | +0.57(+1.69%) |
Jul 25, 2014 | 34.13 | 34.13 | 33.54 | 33.67 | 2,819,901 | -0.49(-1.42%) |
Jul 24, 2014 | 33.96 | 34.42 | 33.94 | 34.15 | 3,049,758 | +0.18(+0.54%) |
Jul 23, 2014 | 33.92 | 34.18 | 33.86 | 33.97 | 2,710,901 | +0.10(+0.31%) |
Jul 22, 2014 | 34.30 | 34.45 | 33.77 | 33.86 | 4,525,974 | -0.43(-1.24%) |
Jul 21, 2014 | 34.28 | 34.38 | 34.11 | 34.29 | 2,216,944 | -0.06(-0.17%) |
Jul 18, 2014 | 33.96 | 34.35 | 33.80 | 34.35 | 2,970,802 | +0.50(+1.49%) |
Jul 17, 2014 | 33.69 | 34.23 | 33.60 | 33.84 | 3,371,240 | +0.00(+0.00%) |
Jul 16, 2014 | 33.77 | 34.14 | 33.52 | 33.84 | 3,993,411 | +0.20(+0.58%) |
Jul 15, 2014 | 33.41 | 33.67 | 33.39 | 33.65 | 4,812,713 | +0.22(+0.65%) |
Jul 14, 2014 | 34.02 | 34.02 | 33.37 | 33.43 | 4,400,374 | -0.33(-0.99%) |
Jul 11, 2014 | 34.10 | 34.14 | 33.67 | 33.77 | 3,904,060 | -0.37(-1.08%) |
Jul 10, 2014 | 34.62 | 34.72 | 34.13 | 34.13 | 3,810,228 | -0.74(-2.12%) |
Jul 09, 2014 | 34.79 | 35.23 | 34.73 | 34.87 | 3,638,415 | +0.12(+0.34%) |
Jul 08, 2014 | 34.62 | 34.81 | 34.38 | 34.76 | 3,314,679 | +0.00(+0.00%) |
Jul 07, 2014 | 34.60 | 34.82 | 34.54 | 34.76 | 3,423,651 | +0.05(+0.13%) |
Jul 03, 2014 | 34.51 | 34.71 | 34.71 | 34.71 | 2,478,505 | +0.39(+1.15%) |
Jul 02, 2014 | 34.70 | 34.84 | 34.20 | 34.32 | 5,819,549 | -0.53(-1.52%) |