Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.85 | 40.16 | 39.61 | 39.86 | 2,810,930 | +0.09(+0.23%) |
Sep 29, 2014 | 39.59 | 39.80 | 39.43 | 39.77 | 1,928,171 | +0.13(+0.32%) |
Sep 26, 2014 | 39.51 | 39.76 | 39.26 | 39.64 | 1,441,140 | +0.14(+0.36%) |
Sep 25, 2014 | 39.67 | 39.85 | 39.50 | 39.50 | 2,177,612 | -0.27(-0.67%) |
Sep 24, 2014 | 39.97 | 40.02 | 39.57 | 39.77 | 1,598,107 | -0.15(-0.39%) |
Sep 23, 2014 | 39.95 | 40.16 | 39.82 | 39.92 | 1,932,080 | -0.08(-0.21%) |
Sep 22, 2014 | 40.04 | 40.23 | 39.85 | 40.01 | 2,279,513 | -0.18(-0.46%) |
Sep 19, 2014 | 40.01 | 40.27 | 39.89 | 40.19 | 2,438,184 | +0.35(+0.88%) |
Sep 18, 2014 | 40.11 | 40.25 | 39.73 | 39.84 | 1,855,063 | -0.27(-0.68%) |
Sep 17, 2014 | 40.28 | 40.36 | 39.90 | 40.11 | 2,491,905 | -0.15(-0.38%) |
Sep 16, 2014 | 39.89 | 40.37 | 39.89 | 40.27 | 2,245,677 | +0.49(+1.24%) |
Sep 15, 2014 | 39.90 | 40.00 | 39.64 | 39.78 | 2,157,002 | +0.08(+0.19%) |
Sep 12, 2014 | 40.13 | 40.23 | 39.60 | 39.70 | 2,563,670 | -0.60(-1.48%) |
Sep 11, 2014 | 40.02 | 40.35 | 39.87 | 40.30 | 1,326,945 | +0.32(+0.79%) |
Sep 10, 2014 | 40.06 | 40.13 | 39.80 | 39.98 | 2,184,823 | -0.07(-0.18%) |
Sep 09, 2014 | 40.40 | 40.49 | 39.98 | 40.05 | 2,937,855 | -0.47(-1.16%) |
Sep 08, 2014 | 40.82 | 40.87 | 40.30 | 40.52 | 2,270,970 | -0.37(-0.89%) |
Sep 05, 2014 | 40.51 | 40.88 | 40.40 | 40.89 | 3,343,577 | +0.36(+0.89%) |
Sep 04, 2014 | 40.47 | 40.63 | 40.19 | 40.53 | 2,385,609 | -0.09(-0.23%) |
Sep 03, 2014 | 40.46 | 40.74 | 40.25 | 40.62 | 2,495,905 | +0.41(+1.01%) |
Sep 02, 2014 | 40.72 | 40.78 | 40.04 | 40.21 | 2,508,000 | -0.51(-1.26%) |
Aug 29, 2014 | 40.51 | 40.73 | 40.73 | 40.73 | 2,343,122 | +0.11(+0.28%) |
Aug 28, 2014 | 40.09 | 40.62 | 40.02 | 40.61 | 2,121,884 | +0.42(+1.03%) |
Aug 27, 2014 | 40.05 | 40.21 | 39.93 | 40.20 | 1,756,440 | +0.32(+0.79%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.85 | 39.88 | 2,149,739 | -0.52(-1.29%) |
Aug 25, 2014 | 40.30 | 40.51 | 40.19 | 40.40 | 1,787,038 | +0.18(+0.44%) |
Aug 22, 2014 | 40.50 | 40.58 | 39.99 | 40.23 | 2,474,795 | -0.28(-0.69%) |
Aug 21, 2014 | 40.56 | 40.68 | 40.42 | 40.51 | 2,173,946 | +0.05(+0.12%) |
Aug 20, 2014 | 40.44 | 40.47 | 40.17 | 40.46 | 1,978,154 | +0.09(+0.23%) |
Aug 19, 2014 | 40.02 | 40.40 | 39.97 | 40.37 | 2,154,417 | +0.37(+0.93%) |
Aug 18, 2014 | 40.21 | 40.27 | 39.94 | 39.99 | 1,729,371 | -0.08(-0.19%) |
Aug 15, 2014 | 39.90 | 40.23 | 39.85 | 40.07 | 2,554,765 | +0.27(+0.67%) |
Aug 14, 2014 | 39.71 | 39.88 | 39.66 | 39.80 | 3,227,851 | +0.15(+0.37%) |
Aug 13, 2014 | 39.54 | 39.79 | 39.40 | 39.66 | 1,792,970 | +0.19(+0.48%) |
Aug 12, 2014 | 39.42 | 39.63 | 39.33 | 39.47 | 1,839,649 | +0.05(+0.13%) |
Aug 11, 2014 | 39.59 | 39.80 | 39.40 | 39.42 | 3,084,248 | -0.17(-0.43%) |
Aug 08, 2014 | 38.81 | 39.50 | 38.71 | 39.59 | 4,996,973 | +1.09(+2.82%) |
Aug 07, 2014 | 38.31 | 38.67 | 38.29 | 38.50 | 3,952,814 | +0.40(+1.06%) |
Aug 06, 2014 | 38.33 | 38.36 | 37.97 | 38.10 | 7,141,737 | -0.33(-0.85%) |
Aug 05, 2014 | 38.61 | 38.84 | 38.29 | 38.42 | 2,739,277 | -0.35(-0.90%) |
Aug 04, 2014 | 39.09 | 39.09 | 38.09 | 38.77 | 4,952,309 | -0.25(-0.64%) |
Aug 01, 2014 | 38.90 | 39.43 | 38.88 | 39.02 | 2,661,476 | +0.00(+0.00%) |
Jul 31, 2014 | 39.31 | 39.50 | 38.97 | 39.02 | 4,261,265 | -0.49(-1.23%) |
Jul 30, 2014 | 40.04 | 40.05 | 39.32 | 39.51 | 2,765,910 | -0.56(-1.41%) |
Jul 29, 2014 | 40.14 | 40.25 | 39.86 | 40.07 | 2,475,983 | -0.07(-0.17%) |
Jul 28, 2014 | 39.67 | 40.21 | 39.61 | 40.14 | 2,391,304 | +0.50(+1.26%) |
Jul 25, 2014 | 39.83 | 39.95 | 39.59 | 39.64 | 1,212,966 | -0.23(-0.58%) |
Jul 24, 2014 | 39.83 | 39.95 | 39.67 | 39.87 | 1,212,870 | +0.04(+0.10%) |
Jul 23, 2014 | 39.89 | 39.93 | 39.70 | 39.83 | 1,602,138 | -0.08(-0.21%) |
Jul 22, 2014 | 39.80 | 39.98 | 39.76 | 39.91 | 1,669,629 | +0.13(+0.31%) |
Jul 21, 2014 | 39.57 | 39.90 | 39.51 | 39.79 | 2,400,041 | +0.19(+0.47%) |
Jul 18, 2014 | 39.30 | 39.63 | 39.06 | 39.60 | 2,570,162 | +0.42(+1.08%) |
Jul 17, 2014 | 39.32 | 39.46 | 39.18 | 39.18 | 2,376,411 | -0.25(-0.64%) |
Jul 16, 2014 | 39.31 | 39.45 | 39.08 | 39.43 | 1,630,712 | +0.20(+0.51%) |
Jul 15, 2014 | 38.92 | 39.25 | 38.92 | 39.22 | 2,004,076 | +0.31(+0.79%) |
Jul 14, 2014 | 39.15 | 39.31 | 38.88 | 38.92 | 2,612,752 | -0.16(-0.41%) |
Jul 11, 2014 | 39.38 | 39.43 | 39.02 | 39.08 | 1,707,116 | -0.31(-0.78%) |
Jul 10, 2014 | 39.26 | 39.54 | 39.16 | 39.38 | 2,012,670 | +0.15(+0.37%) |
Jul 09, 2014 | 39.41 | 39.48 | 39.00 | 39.24 | 2,457,553 | -0.14(-0.35%) |
Jul 08, 2014 | 39.15 | 39.62 | 39.15 | 39.38 | 3,765,481 | +0.13(+0.34%) |
Jul 07, 2014 | 38.96 | 39.61 | 38.95 | 39.25 | 4,445,443 | +0.29(+0.73%) |
Jul 03, 2014 | 38.70 | 38.96 | 38.96 | 38.96 | 3,137,484 | -0.01(-0.04%) |
Jul 02, 2014 | 39.67 | 39.73 | 38.72 | 38.97 | 5,924,833 | -0.74(-1.87%) |