Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.27 | 40.58 | 39.92 | 40.06 | 28,179,100 | -0.18(-0.44%) |
Sep 29, 2014 | 40.01 | 40.41 | 39.67 | 40.24 | 16,826,804 | -0.34(-0.84%) |
Sep 26, 2014 | 40.20 | 40.66 | 40.17 | 40.58 | 13,556,945 | +0.41(+1.02%) |
Sep 25, 2014 | 41.15 | 41.19 | 40.17 | 40.17 | 24,916,678 | -1.01(-2.44%) |
Sep 24, 2014 | 40.90 | 41.22 | 40.58 | 41.18 | 20,189,482 | +0.32(+0.79%) |
Sep 23, 2014 | 40.78 | 41.17 | 40.78 | 40.85 | 18,865,806 | -0.15(-0.38%) |
Sep 22, 2014 | 41.32 | 41.55 | 40.95 | 41.01 | 21,543,832 | -0.34(-0.82%) |
Sep 19, 2014 | 41.73 | 41.85 | 41.18 | 41.35 | 28,655,320 | -0.14(-0.34%) |
Sep 18, 2014 | 40.74 | 41.67 | 40.57 | 41.49 | 35,320,960 | +0.98(+2.42%) |
Sep 17, 2014 | 40.45 | 41.02 | 40.37 | 40.51 | 26,360,066 | +0.02(+0.06%) |
Sep 16, 2014 | 40.30 | 40.52 | 40.14 | 40.48 | 17,100,904 | +0.04(+0.10%) |
Sep 15, 2014 | 40.49 | 40.61 | 40.14 | 40.44 | 16,566,383 | -0.05(-0.13%) |
Sep 12, 2014 | 40.36 | 40.87 | 40.27 | 40.50 | 23,715,502 | +0.12(+0.29%) |
Sep 11, 2014 | 39.90 | 40.40 | 39.83 | 40.38 | 18,216,810 | +0.31(+0.77%) |
Sep 10, 2014 | 39.62 | 40.20 | 39.57 | 40.07 | 16,832,622 | +0.44(+1.11%) |
Sep 09, 2014 | 39.93 | 40.03 | 39.52 | 39.63 | 18,863,258 | -0.61(-1.52%) |
Sep 08, 2014 | 40.32 | 40.80 | 40.13 | 40.24 | 17,539,662 | -0.19(-0.48%) |
Sep 05, 2014 | 40.44 | 40.45 | 39.99 | 40.44 | 22,620,406 | -0.13(-0.32%) |
Sep 04, 2014 | 40.40 | 40.88 | 40.37 | 40.57 | 20,300,504 | +0.19(+0.46%) |
Sep 03, 2014 | 40.39 | 40.61 | 40.23 | 40.38 | 19,554,008 | +0.21(+0.52%) |
Sep 02, 2014 | 40.03 | 40.19 | 39.77 | 40.17 | 14,814,852 | +0.24(+0.60%) |
Aug 29, 2014 | 39.84 | 39.93 | 39.93 | 39.93 | 11,616,553 | +0.20(+0.51%) |
Aug 28, 2014 | 39.83 | 39.91 | 39.68 | 39.73 | 13,266,732 | -0.36(-0.91%) |
Aug 27, 2014 | 40.30 | 40.41 | 39.96 | 40.10 | 17,333,282 | -0.21(-0.52%) |
Aug 26, 2014 | 39.83 | 40.51 | 39.79 | 40.30 | 23,782,388 | +0.39(+0.97%) |
Aug 25, 2014 | 39.65 | 40.20 | 39.65 | 39.92 | 22,647,422 | +0.54(+1.37%) |
Aug 22, 2014 | 39.38 | 39.89 | 39.31 | 39.38 | 25,873,434 | -0.11(-0.27%) |
Aug 21, 2014 | 38.63 | 39.60 | 38.50 | 39.48 | 31,237,092 | +0.98(+2.55%) |
Aug 20, 2014 | 38.37 | 38.60 | 38.25 | 38.50 | 11,692,815 | +0.08(+0.20%) |
Aug 19, 2014 | 38.29 | 38.85 | 38.29 | 38.43 | 16,910,284 | +0.15(+0.38%) |
Aug 18, 2014 | 37.92 | 38.33 | 37.86 | 38.28 | 17,078,722 | +0.61(+1.62%) |
Aug 15, 2014 | 38.11 | 38.26 | 37.37 | 37.67 | 20,974,386 | -0.32(-0.83%) |
Aug 14, 2014 | 37.75 | 38.00 | 37.74 | 37.98 | 12,536,589 | +0.29(+0.78%) |
Aug 13, 2014 | 37.59 | 37.80 | 37.52 | 37.69 | 11,126,692 | +0.24(+0.64%) |
Aug 12, 2014 | 37.27 | 37.64 | 37.15 | 37.45 | 11,957,729 | +0.04(+0.10%) |
Aug 11, 2014 | 37.54 | 37.57 | 37.29 | 37.41 | 11,809,742 | -0.05(-0.12%) |
Aug 08, 2014 | 37.16 | 37.50 | 36.94 | 37.46 | 15,522,966 | +0.30(+0.81%) |
Aug 07, 2014 | 37.50 | 37.60 | 37.03 | 37.16 | 16,007,940 | -0.06(-0.17%) |
Aug 06, 2014 | 36.92 | 37.52 | 36.92 | 37.22 | 16,864,756 | +0.19(+0.52%) |
Aug 05, 2014 | 37.31 | 37.49 | 36.84 | 37.03 | 20,579,914 | -0.35(-0.93%) |
Aug 04, 2014 | 37.46 | 37.50 | 37.16 | 37.37 | 18,321,002 | +0.19(+0.50%) |
Aug 01, 2014 | 37.57 | 37.91 | 37.03 | 37.19 | 28,230,564 | -0.63(-1.66%) |
Jul 31, 2014 | 38.32 | 38.60 | 37.81 | 37.81 | 30,372,492 | -0.84(-2.18%) |
Jul 30, 2014 | 38.40 | 38.87 | 38.37 | 38.66 | 19,824,094 | +0.45(+1.17%) |
Jul 29, 2014 | 38.45 | 38.55 | 38.21 | 38.21 | 17,033,188 | -0.22(-0.56%) |
Jul 28, 2014 | 38.62 | 38.72 | 38.30 | 38.43 | 15,612,415 | -0.26(-0.66%) |
Jul 25, 2014 | 38.65 | 38.81 | 38.61 | 38.68 | 13,051,040 | -0.05(-0.12%) |
Jul 24, 2014 | 38.83 | 39.02 | 38.63 | 38.73 | 17,178,186 | -0.07(-0.18%) |
Jul 23, 2014 | 38.36 | 39.11 | 38.16 | 38.80 | 25,980,460 | +0.45(+1.17%) |
Jul 22, 2014 | 38.35 | 38.53 | 38.18 | 38.35 | 16,972,508 | +0.19(+0.51%) |
Jul 21, 2014 | 38.01 | 38.25 | 37.94 | 38.15 | 14,122,457 | -0.16(-0.42%) |
Jul 18, 2014 | 38.26 | 38.51 | 38.12 | 38.32 | 19,990,790 | +0.29(+0.77%) |
Jul 17, 2014 | 38.27 | 38.64 | 38.01 | 38.02 | 30,811,892 | -0.49(-1.28%) |
Jul 16, 2014 | 38.26 | 38.56 | 38.19 | 38.52 | 30,505,438 | +0.41(+1.08%) |
Jul 15, 2014 | 37.74 | 38.24 | 37.74 | 38.11 | 44,505,528 | +0.67(+1.80%) |
Jul 14, 2014 | 37.63 | 37.75 | 37.38 | 37.44 | 46,747,928 | +1.10(+3.02%) |
Jul 11, 2014 | 36.20 | 36.35 | 36.01 | 36.34 | 19,667,246 | +0.08(+0.21%) |
Jul 10, 2014 | 36.11 | 36.38 | 35.99 | 36.26 | 24,148,442 | -0.37(-1.01%) |
Jul 09, 2014 | 36.70 | 36.86 | 36.49 | 36.63 | 18,350,002 | -0.03(-0.08%) |
Jul 08, 2014 | 36.88 | 36.90 | 36.53 | 36.66 | 17,830,906 | -0.43(-1.17%) |
Jul 07, 2014 | 37.15 | 37.20 | 36.79 | 37.10 | 15,587,046 | -0.20(-0.54%) |
Jul 03, 2014 | 37.40 | 37.30 | 37.30 | 37.30 | 17,646,198 | +0.18(+0.48%) |
Jul 02, 2014 | 36.76 | 37.30 | 36.72 | 37.12 | 21,645,378 | +0.43(+1.16%) |