Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.65 | 40.97 | 40.30 | 40.45 | 27,910,546 | -0.18(-0.44%) |
Sep 29, 2014 | 40.40 | 40.80 | 40.06 | 40.63 | 16,666,440 | -0.34(-0.84%) |
Sep 26, 2014 | 40.58 | 41.05 | 40.56 | 40.97 | 13,427,744 | +0.41(+1.02%) |
Sep 25, 2014 | 41.55 | 41.58 | 40.56 | 40.56 | 24,679,214 | -1.01(-2.44%) |
Sep 24, 2014 | 41.29 | 41.62 | 40.97 | 41.57 | 19,997,070 | +0.33(+0.79%) |
Sep 23, 2014 | 41.17 | 41.57 | 41.17 | 41.25 | 18,686,010 | -0.16(-0.38%) |
Sep 22, 2014 | 41.71 | 41.95 | 41.34 | 41.40 | 21,338,514 | -0.34(-0.82%) |
Sep 19, 2014 | 42.14 | 42.25 | 41.57 | 41.75 | 28,382,228 | -0.14(-0.34%) |
Sep 18, 2014 | 41.14 | 42.07 | 40.96 | 41.89 | 34,984,340 | +0.99(+2.42%) |
Sep 17, 2014 | 40.84 | 41.41 | 40.76 | 40.89 | 26,108,848 | +0.02(+0.06%) |
Sep 16, 2014 | 40.68 | 40.91 | 40.52 | 40.87 | 16,937,928 | +0.04(+0.10%) |
Sep 15, 2014 | 40.88 | 41.00 | 40.53 | 40.83 | 16,408,501 | -0.05(-0.13%) |
Sep 12, 2014 | 40.75 | 41.26 | 40.66 | 40.89 | 23,489,488 | +0.12(+0.29%) |
Sep 11, 2014 | 40.29 | 40.79 | 40.22 | 40.77 | 18,043,198 | +0.31(+0.77%) |
Sep 10, 2014 | 40.00 | 40.58 | 39.95 | 40.46 | 16,672,203 | +0.45(+1.11%) |
Sep 09, 2014 | 40.31 | 40.42 | 39.90 | 40.01 | 18,683,486 | -0.62(-1.52%) |
Sep 08, 2014 | 40.71 | 41.19 | 40.52 | 40.63 | 17,372,504 | -0.20(-0.48%) |
Sep 05, 2014 | 40.83 | 40.84 | 40.37 | 40.82 | 22,404,828 | -0.13(-0.32%) |
Sep 04, 2014 | 40.79 | 41.28 | 40.76 | 40.96 | 20,107,036 | +0.19(+0.46%) |
Sep 03, 2014 | 40.78 | 41.00 | 40.62 | 40.77 | 19,367,654 | +0.21(+0.52%) |
Sep 02, 2014 | 40.42 | 40.57 | 40.15 | 40.56 | 14,673,663 | +0.24(+0.60%) |
Aug 29, 2014 | 40.22 | 40.32 | 40.32 | 40.32 | 11,505,844 | +0.20(+0.51%) |
Aug 28, 2014 | 40.22 | 40.29 | 40.06 | 40.11 | 13,140,297 | -0.37(-0.91%) |
Aug 27, 2014 | 40.68 | 40.80 | 40.34 | 40.48 | 17,168,092 | -0.21(-0.52%) |
Aug 26, 2014 | 40.22 | 40.89 | 40.17 | 40.69 | 23,555,736 | +0.39(+0.97%) |
Aug 25, 2014 | 40.03 | 40.58 | 40.03 | 40.30 | 22,431,586 | +0.55(+1.37%) |
Aug 22, 2014 | 39.76 | 40.28 | 39.69 | 39.76 | 25,626,854 | -0.11(-0.27%) |
Aug 21, 2014 | 39.01 | 39.98 | 38.87 | 39.86 | 30,939,394 | +0.99(+2.55%) |
Aug 20, 2014 | 38.74 | 38.97 | 38.62 | 38.87 | 11,581,379 | +0.08(+0.20%) |
Aug 19, 2014 | 38.66 | 39.22 | 38.65 | 38.80 | 16,749,124 | +0.15(+0.38%) |
Aug 18, 2014 | 38.29 | 38.70 | 38.23 | 38.65 | 16,915,958 | +0.62(+1.62%) |
Aug 15, 2014 | 38.48 | 38.62 | 37.73 | 38.03 | 20,774,496 | -0.32(-0.83%) |
Aug 14, 2014 | 38.12 | 38.36 | 38.10 | 38.35 | 12,417,112 | +0.30(+0.78%) |
Aug 13, 2014 | 37.95 | 38.16 | 37.88 | 38.05 | 11,020,652 | +0.24(+0.64%) |
Aug 12, 2014 | 37.63 | 38.00 | 37.51 | 37.81 | 11,843,768 | +0.04(+0.10%) |
Aug 11, 2014 | 37.90 | 37.93 | 37.65 | 37.77 | 11,697,192 | -0.05(-0.12%) |
Aug 08, 2014 | 37.52 | 37.86 | 37.30 | 37.82 | 15,375,028 | +0.30(+0.81%) |
Aug 07, 2014 | 37.86 | 37.96 | 37.38 | 37.52 | 15,855,380 | -0.06(-0.17%) |
Aug 06, 2014 | 37.27 | 37.88 | 37.27 | 37.58 | 16,704,031 | +0.20(+0.52%) |
Aug 05, 2014 | 37.67 | 37.85 | 37.19 | 37.38 | 20,383,782 | -0.35(-0.93%) |
Aug 04, 2014 | 37.82 | 37.86 | 37.52 | 37.73 | 18,146,398 | +0.19(+0.50%) |
Aug 01, 2014 | 37.93 | 38.27 | 37.39 | 37.55 | 27,961,518 | -0.63(-1.66%) |
Jul 31, 2014 | 38.69 | 38.97 | 38.18 | 38.18 | 30,083,034 | -0.85(-2.18%) |
Jul 30, 2014 | 38.77 | 39.24 | 38.74 | 39.03 | 19,635,166 | +0.45(+1.17%) |
Jul 29, 2014 | 38.82 | 38.92 | 38.58 | 38.58 | 16,870,858 | -0.22(-0.56%) |
Jul 28, 2014 | 38.99 | 39.09 | 38.67 | 38.80 | 15,463,625 | -0.26(-0.66%) |
Jul 25, 2014 | 39.02 | 39.19 | 38.98 | 39.05 | 12,926,660 | -0.05(-0.12%) |
Jul 24, 2014 | 39.20 | 39.40 | 39.00 | 39.10 | 17,014,472 | -0.07(-0.18%) |
Jul 23, 2014 | 38.72 | 39.49 | 38.53 | 39.17 | 25,732,858 | +0.45(+1.17%) |
Jul 22, 2014 | 38.72 | 38.90 | 38.55 | 38.72 | 16,810,754 | +0.20(+0.51%) |
Jul 21, 2014 | 38.37 | 38.62 | 38.30 | 38.52 | 13,987,867 | -0.16(-0.42%) |
Jul 18, 2014 | 38.63 | 38.88 | 38.49 | 38.69 | 19,800,274 | +0.30(+0.77%) |
Jul 17, 2014 | 38.64 | 39.01 | 38.37 | 38.39 | 30,518,246 | -0.50(-1.28%) |
Jul 16, 2014 | 38.63 | 38.93 | 38.56 | 38.89 | 30,214,712 | +0.41(+1.08%) |
Jul 15, 2014 | 38.11 | 38.61 | 38.11 | 38.48 | 44,081,376 | +0.68(+1.80%) |
Jul 14, 2014 | 37.99 | 38.12 | 37.74 | 37.80 | 46,302,408 | +1.11(+3.02%) |
Jul 11, 2014 | 36.55 | 36.70 | 36.35 | 36.69 | 19,479,812 | +0.08(+0.21%) |
Jul 10, 2014 | 36.46 | 36.73 | 36.34 | 36.61 | 23,918,302 | -0.37(-1.01%) |
Jul 09, 2014 | 37.05 | 37.21 | 36.84 | 36.98 | 18,175,122 | -0.03(-0.08%) |
Jul 08, 2014 | 37.23 | 37.26 | 36.88 | 37.02 | 17,660,972 | -0.44(-1.17%) |
Jul 07, 2014 | 37.51 | 37.55 | 37.15 | 37.45 | 15,438,497 | -0.20(-0.54%) |
Jul 03, 2014 | 37.76 | 37.66 | 37.66 | 37.66 | 17,478,024 | +0.18(+0.48%) |
Jul 02, 2014 | 37.11 | 37.66 | 37.08 | 37.48 | 21,439,092 | +0.43(+1.16%) |