Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.52 | 39.82 | 39.27 | 39.52 | 2,834,904 | +0.09(+0.23%) |
Sep 29, 2014 | 39.26 | 39.46 | 39.10 | 39.43 | 1,944,616 | +0.13(+0.32%) |
Sep 26, 2014 | 39.17 | 39.43 | 38.92 | 39.31 | 1,453,431 | +0.14(+0.36%) |
Sep 25, 2014 | 39.34 | 39.51 | 39.17 | 39.17 | 2,196,184 | -0.27(-0.67%) |
Sep 24, 2014 | 39.63 | 39.68 | 39.24 | 39.43 | 1,611,737 | -0.15(-0.39%) |
Sep 23, 2014 | 39.61 | 39.82 | 39.48 | 39.59 | 1,948,558 | -0.08(-0.21%) |
Sep 22, 2014 | 39.70 | 39.89 | 39.51 | 39.67 | 2,298,954 | -0.18(-0.46%) |
Sep 19, 2014 | 39.67 | 39.93 | 39.55 | 39.85 | 2,458,979 | +0.35(+0.88%) |
Sep 18, 2014 | 39.77 | 39.91 | 39.40 | 39.50 | 1,870,884 | -0.27(-0.68%) |
Sep 17, 2014 | 39.94 | 40.02 | 39.56 | 39.77 | 2,513,158 | -0.15(-0.38%) |
Sep 16, 2014 | 39.55 | 40.03 | 39.55 | 39.93 | 2,264,829 | +0.49(+1.24%) |
Sep 15, 2014 | 39.56 | 39.66 | 39.31 | 39.44 | 2,175,399 | +0.08(+0.19%) |
Sep 12, 2014 | 39.80 | 39.89 | 39.26 | 39.36 | 2,585,535 | -0.59(-1.48%) |
Sep 11, 2014 | 39.68 | 40.00 | 39.54 | 39.96 | 1,338,262 | +0.31(+0.79%) |
Sep 10, 2014 | 39.72 | 39.79 | 39.47 | 39.64 | 2,203,457 | -0.07(-0.18%) |
Sep 09, 2014 | 40.06 | 40.15 | 39.64 | 39.71 | 2,962,910 | -0.47(-1.16%) |
Sep 08, 2014 | 40.47 | 40.53 | 39.96 | 40.18 | 2,290,338 | -0.36(-0.89%) |
Sep 05, 2014 | 40.17 | 40.53 | 40.05 | 40.54 | 3,372,093 | +0.36(+0.89%) |
Sep 04, 2014 | 40.12 | 40.28 | 39.85 | 40.19 | 2,405,955 | -0.09(-0.23%) |
Sep 03, 2014 | 40.12 | 40.40 | 39.91 | 40.28 | 2,517,192 | +0.40(+1.01%) |
Sep 02, 2014 | 40.37 | 40.43 | 39.70 | 39.87 | 2,529,390 | -0.51(-1.26%) |
Aug 29, 2014 | 40.17 | 40.38 | 40.38 | 40.38 | 2,363,105 | +0.11(+0.28%) |
Aug 28, 2014 | 39.75 | 40.28 | 39.68 | 40.27 | 2,139,981 | +0.41(+1.03%) |
Aug 27, 2014 | 39.71 | 39.87 | 39.59 | 39.86 | 1,771,420 | +0.31(+0.79%) |
Aug 26, 2014 | 40.00 | 40.12 | 39.51 | 39.54 | 2,168,073 | -0.52(-1.29%) |
Aug 25, 2014 | 39.96 | 40.17 | 39.85 | 40.06 | 1,802,279 | +0.17(+0.44%) |
Aug 22, 2014 | 40.16 | 40.24 | 39.65 | 39.89 | 2,495,902 | -0.28(-0.69%) |
Aug 21, 2014 | 40.21 | 40.34 | 40.08 | 40.17 | 2,192,487 | +0.05(+0.12%) |
Aug 20, 2014 | 40.10 | 40.13 | 39.83 | 40.12 | 1,995,025 | +0.09(+0.23%) |
Aug 19, 2014 | 39.68 | 40.06 | 39.63 | 40.03 | 2,172,791 | +0.37(+0.93%) |
Aug 18, 2014 | 39.87 | 39.93 | 39.60 | 39.66 | 1,744,120 | -0.08(-0.19%) |
Aug 15, 2014 | 39.57 | 39.89 | 39.52 | 39.73 | 2,576,553 | +0.27(+0.67%) |
Aug 14, 2014 | 39.37 | 39.54 | 39.33 | 39.47 | 3,255,380 | +0.15(+0.37%) |
Aug 13, 2014 | 39.21 | 39.45 | 39.06 | 39.32 | 1,808,261 | +0.19(+0.48%) |
Aug 12, 2014 | 39.08 | 39.29 | 39.00 | 39.13 | 1,855,339 | +0.05(+0.12%) |
Aug 11, 2014 | 39.26 | 39.47 | 39.06 | 39.08 | 3,110,553 | -0.17(-0.43%) |
Aug 08, 2014 | 38.49 | 39.16 | 38.38 | 39.25 | 5,039,590 | +1.08(+2.82%) |
Aug 07, 2014 | 37.98 | 38.34 | 37.96 | 38.18 | 3,986,527 | +0.40(+1.06%) |
Aug 06, 2014 | 38.00 | 38.04 | 37.65 | 37.78 | 7,202,646 | -0.32(-0.85%) |
Aug 05, 2014 | 38.28 | 38.51 | 37.96 | 38.10 | 2,762,640 | -0.34(-0.90%) |
Aug 04, 2014 | 38.75 | 38.75 | 37.77 | 38.44 | 4,994,546 | -0.25(-0.64%) |
Aug 01, 2014 | 38.58 | 39.10 | 38.55 | 38.69 | 2,684,174 | +0.00(+0.00%) |
Jul 31, 2014 | 38.98 | 39.17 | 38.64 | 38.69 | 4,297,608 | -0.48(-1.23%) |
Jul 30, 2014 | 39.70 | 39.71 | 38.99 | 39.18 | 2,789,500 | -0.56(-1.41%) |
Jul 29, 2014 | 39.80 | 39.91 | 39.53 | 39.73 | 2,497,100 | -0.07(-0.17%) |
Jul 28, 2014 | 39.33 | 39.87 | 39.28 | 39.80 | 2,411,698 | +0.50(+1.26%) |
Jul 25, 2014 | 39.49 | 39.62 | 39.25 | 39.31 | 1,223,311 | -0.23(-0.58%) |
Jul 24, 2014 | 39.49 | 39.62 | 39.33 | 39.53 | 1,223,214 | +0.04(+0.10%) |
Jul 23, 2014 | 39.55 | 39.60 | 39.37 | 39.49 | 1,615,802 | -0.08(-0.21%) |
Jul 22, 2014 | 39.46 | 39.64 | 39.43 | 39.58 | 1,683,869 | +0.12(+0.31%) |
Jul 21, 2014 | 39.24 | 39.56 | 39.18 | 39.45 | 2,420,511 | +0.19(+0.47%) |
Jul 18, 2014 | 38.97 | 39.30 | 38.73 | 39.27 | 2,592,083 | +0.42(+1.08%) |
Jul 17, 2014 | 38.99 | 39.13 | 38.84 | 38.84 | 2,396,679 | -0.25(-0.64%) |
Jul 16, 2014 | 38.98 | 39.11 | 38.75 | 39.09 | 1,644,620 | +0.20(+0.51%) |
Jul 15, 2014 | 38.59 | 38.91 | 38.59 | 38.89 | 2,021,168 | +0.30(+0.79%) |
Jul 14, 2014 | 38.82 | 38.98 | 38.55 | 38.59 | 2,635,035 | -0.16(-0.41%) |
Jul 11, 2014 | 39.05 | 39.10 | 38.69 | 38.75 | 1,721,675 | -0.30(-0.78%) |
Jul 10, 2014 | 38.93 | 39.20 | 38.83 | 39.05 | 2,029,835 | +0.14(+0.37%) |
Jul 09, 2014 | 39.07 | 39.14 | 38.67 | 38.91 | 2,478,513 | -0.14(-0.35%) |
Jul 08, 2014 | 38.82 | 39.29 | 38.82 | 39.04 | 3,797,596 | +0.13(+0.34%) |
Jul 07, 2014 | 38.63 | 39.27 | 38.62 | 38.91 | 4,483,357 | +0.28(+0.73%) |
Jul 03, 2014 | 38.38 | 38.63 | 38.63 | 38.63 | 3,164,243 | -0.01(-0.04%) |
Jul 02, 2014 | 39.33 | 39.40 | 38.40 | 38.64 | 5,975,364 | -0.74(-1.87%) |