Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.37 | 40.47 | 40.08 | 40.27 | 3,663,496 | -0.15(-0.38%) |
Sep 29, 2014 | 40.75 | 40.79 | 40.19 | 40.43 | 3,818,148 | -0.61(-1.50%) |
Sep 26, 2014 | 40.75 | 41.44 | 40.75 | 41.04 | 3,889,906 | +0.55(+1.35%) |
Sep 25, 2014 | 41.13 | 41.17 | 40.49 | 40.49 | 3,760,289 | -0.73(-1.76%) |
Sep 24, 2014 | 40.85 | 41.25 | 40.77 | 41.22 | 4,016,144 | +0.38(+0.92%) |
Sep 23, 2014 | 40.70 | 40.97 | 40.52 | 40.84 | 3,111,836 | +0.11(+0.26%) |
Sep 22, 2014 | 40.83 | 40.91 | 40.53 | 40.74 | 3,240,017 | -0.17(-0.42%) |
Sep 19, 2014 | 41.36 | 41.37 | 40.87 | 40.91 | 5,949,564 | -0.34(-0.82%) |
Sep 18, 2014 | 41.08 | 41.93 | 41.02 | 41.24 | 10,143,632 | +0.65(+1.59%) |
Sep 17, 2014 | 40.46 | 40.78 | 40.15 | 40.60 | 3,508,272 | +0.27(+0.67%) |
Sep 16, 2014 | 39.71 | 40.54 | 39.65 | 40.33 | 4,626,187 | +0.50(+1.26%) |
Sep 15, 2014 | 39.24 | 40.04 | 39.22 | 39.82 | 5,051,717 | -0.02(-0.05%) |
Sep 12, 2014 | 39.53 | 40.08 | 39.36 | 39.84 | 5,971,519 | +0.35(+0.89%) |
Sep 11, 2014 | 38.78 | 39.59 | 38.78 | 39.49 | 3,567,342 | +0.63(+1.63%) |
Sep 10, 2014 | 39.12 | 39.14 | 38.74 | 38.86 | 3,211,381 | -0.26(-0.66%) |
Sep 09, 2014 | 38.87 | 39.20 | 38.58 | 39.12 | 5,087,550 | +0.32(+0.83%) |
Sep 08, 2014 | 39.06 | 39.24 | 38.59 | 38.80 | 3,907,101 | -0.51(-1.29%) |
Sep 05, 2014 | 39.47 | 39.47 | 38.91 | 39.30 | 5,583,498 | -0.25(-0.63%) |
Sep 04, 2014 | 38.73 | 39.83 | 38.65 | 39.55 | 6,351,805 | +0.78(+2.01%) |
Sep 03, 2014 | 39.08 | 39.24 | 38.69 | 38.77 | 3,644,510 | +0.02(+0.05%) |
Sep 02, 2014 | 38.67 | 38.92 | 38.49 | 38.75 | 4,148,904 | +0.21(+0.54%) |
Aug 29, 2014 | 38.92 | 38.54 | 38.54 | 38.54 | 3,871,388 | -0.40(-1.03%) |
Aug 28, 2014 | 38.80 | 39.02 | 38.52 | 38.94 | 1,892,405 | -0.17(-0.44%) |
Aug 27, 2014 | 39.08 | 39.15 | 38.76 | 39.11 | 2,341,463 | +0.12(+0.32%) |
Aug 26, 2014 | 39.11 | 39.27 | 38.90 | 38.99 | 1,758,390 | -0.09(-0.23%) |
Aug 25, 2014 | 39.19 | 39.26 | 38.90 | 39.08 | 1,897,999 | +0.12(+0.30%) |
Aug 22, 2014 | 39.01 | 39.26 | 38.88 | 38.96 | 3,982,652 | +0.09(+0.24%) |
Aug 21, 2014 | 38.59 | 39.07 | 38.45 | 38.87 | 4,440,144 | +0.27(+0.70%) |
Aug 20, 2014 | 37.92 | 38.81 | 37.77 | 38.60 | 5,195,601 | +0.75(+1.97%) |
Aug 19, 2014 | 37.95 | 38.23 | 37.66 | 37.85 | 4,948,665 | +0.12(+0.33%) |
Aug 18, 2014 | 37.50 | 37.85 | 37.26 | 37.73 | 3,046,423 | +0.44(+1.18%) |
Aug 15, 2014 | 37.42 | 37.42 | 36.71 | 37.29 | 4,560,668 | -0.02(-0.05%) |
Aug 14, 2014 | 37.49 | 37.85 | 37.07 | 37.31 | 11,207,398 | +1.18(+3.27%) |
Aug 13, 2014 | 35.89 | 36.13 | 35.42 | 36.13 | 9,053,220 | -0.54(-1.47%) |
Aug 12, 2014 | 36.36 | 36.77 | 36.30 | 36.67 | 3,164,410 | +0.07(+0.18%) |
Aug 11, 2014 | 36.67 | 36.86 | 36.36 | 36.60 | 4,836,517 | +0.07(+0.20%) |
Aug 08, 2014 | 35.74 | 36.56 | 35.71 | 36.53 | 3,943,947 | +0.83(+2.33%) |
Aug 07, 2014 | 36.06 | 36.22 | 35.65 | 35.70 | 5,317,493 | -0.18(-0.51%) |
Aug 06, 2014 | 35.24 | 36.06 | 35.14 | 35.88 | 4,309,402 | +0.50(+1.43%) |
Aug 05, 2014 | 34.97 | 35.60 | 34.87 | 35.38 | 3,237,106 | +0.14(+0.41%) |
Aug 04, 2014 | 35.17 | 35.49 | 35.15 | 35.23 | 3,955,847 | +0.12(+0.34%) |
Aug 01, 2014 | 34.98 | 35.21 | 34.79 | 35.11 | 4,020,139 | +0.01(+0.04%) |
Jul 31, 2014 | 34.83 | 35.49 | 34.76 | 35.10 | 5,219,638 | -0.01(-0.04%) |
Jul 30, 2014 | 34.16 | 35.53 | 34.10 | 35.11 | 6,710,380 | +1.06(+3.12%) |
Jul 29, 2014 | 34.20 | 34.51 | 34.05 | 34.05 | 1,936,174 | -0.19(-0.56%) |
Jul 28, 2014 | 33.78 | 34.25 | 33.61 | 34.24 | 2,480,778 | +0.57(+1.69%) |
Jul 25, 2014 | 34.14 | 34.14 | 33.54 | 33.67 | 2,819,519 | -0.49(-1.42%) |
Jul 24, 2014 | 33.96 | 34.43 | 33.94 | 34.16 | 3,049,345 | +0.18(+0.54%) |
Jul 23, 2014 | 33.92 | 34.18 | 33.87 | 33.97 | 2,710,534 | +0.10(+0.31%) |
Jul 22, 2014 | 34.30 | 34.45 | 33.77 | 33.87 | 4,525,362 | -0.43(-1.24%) |
Jul 21, 2014 | 34.29 | 34.39 | 34.11 | 34.29 | 2,216,644 | -0.06(-0.17%) |
Jul 18, 2014 | 33.97 | 34.35 | 33.80 | 34.35 | 2,970,400 | +0.50(+1.49%) |
Jul 17, 2014 | 33.69 | 34.24 | 33.60 | 33.85 | 3,370,784 | +0.00(+0.00%) |
Jul 16, 2014 | 33.78 | 34.14 | 33.53 | 33.85 | 3,992,871 | +0.20(+0.58%) |
Jul 15, 2014 | 33.42 | 33.68 | 33.40 | 33.65 | 4,812,062 | +0.22(+0.65%) |
Jul 14, 2014 | 34.03 | 34.03 | 33.37 | 33.44 | 4,399,778 | -0.33(-0.99%) |
Jul 11, 2014 | 34.10 | 34.14 | 33.67 | 33.77 | 3,903,532 | -0.37(-1.08%) |
Jul 10, 2014 | 34.63 | 34.73 | 34.13 | 34.14 | 3,809,712 | -0.74(-2.12%) |
Jul 09, 2014 | 34.79 | 35.24 | 34.73 | 34.88 | 3,637,923 | +0.12(+0.34%) |
Jul 08, 2014 | 34.62 | 34.82 | 34.38 | 34.76 | 3,314,230 | +0.00(+0.00%) |
Jul 07, 2014 | 34.60 | 34.83 | 34.55 | 34.76 | 3,423,188 | +0.05(+0.13%) |
Jul 03, 2014 | 34.52 | 34.71 | 34.71 | 34.71 | 2,478,170 | +0.39(+1.15%) |
Jul 02, 2014 | 34.71 | 34.85 | 34.21 | 34.32 | 5,818,762 | -0.53(-1.52%) |