Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.51 | 39.82 | 39.27 | 39.52 | 2,835,030 | +0.09(+0.23%) |
Sep 29, 2014 | 39.26 | 39.46 | 39.10 | 39.43 | 1,944,702 | +0.13(+0.32%) |
Sep 26, 2014 | 39.17 | 39.42 | 38.92 | 39.31 | 1,453,496 | +0.14(+0.36%) |
Sep 25, 2014 | 39.33 | 39.51 | 39.17 | 39.17 | 2,196,282 | -0.27(-0.67%) |
Sep 24, 2014 | 39.63 | 39.68 | 39.24 | 39.43 | 1,611,809 | -0.15(-0.39%) |
Sep 23, 2014 | 39.61 | 39.82 | 39.48 | 39.58 | 1,948,645 | -0.08(-0.21%) |
Sep 22, 2014 | 39.70 | 39.89 | 39.51 | 39.67 | 2,299,057 | -0.18(-0.45%) |
Sep 19, 2014 | 39.67 | 39.93 | 39.55 | 39.85 | 2,459,088 | +0.35(+0.88%) |
Sep 18, 2014 | 39.77 | 39.91 | 39.40 | 39.50 | 1,870,968 | -0.27(-0.68%) |
Sep 17, 2014 | 39.94 | 40.02 | 39.56 | 39.77 | 2,513,270 | -0.15(-0.38%) |
Sep 16, 2014 | 39.55 | 40.02 | 39.55 | 39.93 | 2,264,930 | +0.49(+1.24%) |
Sep 15, 2014 | 39.56 | 39.66 | 39.31 | 39.44 | 2,175,496 | +0.08(+0.19%) |
Sep 12, 2014 | 39.79 | 39.89 | 39.26 | 39.36 | 2,585,650 | -0.59(-1.48%) |
Sep 11, 2014 | 39.68 | 40.00 | 39.54 | 39.95 | 1,338,322 | +0.31(+0.79%) |
Sep 10, 2014 | 39.72 | 39.79 | 39.47 | 39.64 | 2,203,555 | -0.07(-0.18%) |
Sep 09, 2014 | 40.06 | 40.15 | 39.64 | 39.71 | 2,963,042 | -0.47(-1.16%) |
Sep 08, 2014 | 40.47 | 40.53 | 39.95 | 40.18 | 2,290,440 | -0.36(-0.89%) |
Sep 05, 2014 | 40.16 | 40.53 | 40.05 | 40.54 | 3,372,243 | +0.36(+0.89%) |
Sep 04, 2014 | 40.12 | 40.28 | 39.85 | 40.18 | 2,406,062 | -0.09(-0.23%) |
Sep 03, 2014 | 40.11 | 40.39 | 39.91 | 40.28 | 2,517,304 | +0.40(+1.01%) |
Sep 02, 2014 | 40.37 | 40.43 | 39.70 | 39.87 | 2,529,503 | -0.51(-1.26%) |
Aug 29, 2014 | 40.16 | 40.38 | 40.38 | 40.38 | 2,363,211 | +0.11(+0.28%) |
Aug 28, 2014 | 39.74 | 40.28 | 39.68 | 40.27 | 2,140,076 | +0.41(+1.03%) |
Aug 27, 2014 | 39.71 | 39.86 | 39.59 | 39.86 | 1,771,499 | +0.31(+0.79%) |
Aug 26, 2014 | 40.00 | 40.12 | 39.51 | 39.54 | 2,168,170 | -0.52(-1.29%) |
Aug 25, 2014 | 39.96 | 40.16 | 39.85 | 40.06 | 1,802,359 | +0.17(+0.44%) |
Aug 22, 2014 | 40.16 | 40.23 | 39.65 | 39.88 | 2,496,013 | -0.28(-0.69%) |
Aug 21, 2014 | 40.21 | 40.34 | 40.08 | 40.16 | 2,192,585 | +0.05(+0.12%) |
Aug 20, 2014 | 40.10 | 40.13 | 39.83 | 40.11 | 1,995,114 | +0.09(+0.23%) |
Aug 19, 2014 | 39.68 | 40.06 | 39.63 | 40.02 | 2,172,888 | +0.37(+0.93%) |
Aug 18, 2014 | 39.86 | 39.93 | 39.60 | 39.65 | 1,744,198 | -0.08(-0.19%) |
Aug 15, 2014 | 39.56 | 39.89 | 39.51 | 39.73 | 2,576,668 | +0.27(+0.67%) |
Aug 14, 2014 | 39.37 | 39.54 | 39.33 | 39.47 | 3,255,525 | +0.15(+0.37%) |
Aug 13, 2014 | 39.21 | 39.45 | 39.06 | 39.32 | 1,808,342 | +0.19(+0.48%) |
Aug 12, 2014 | 39.08 | 39.29 | 39.00 | 39.13 | 1,855,421 | +0.05(+0.12%) |
Aug 11, 2014 | 39.26 | 39.47 | 39.06 | 39.08 | 3,110,691 | -0.17(-0.43%) |
Aug 08, 2014 | 38.48 | 39.16 | 38.38 | 39.25 | 5,039,814 | +1.08(+2.82%) |
Aug 07, 2014 | 37.98 | 38.34 | 37.96 | 38.17 | 3,986,704 | +0.40(+1.06%) |
Aug 06, 2014 | 38.00 | 38.04 | 37.65 | 37.77 | 7,202,966 | -0.32(-0.85%) |
Aug 05, 2014 | 38.28 | 38.50 | 37.96 | 38.10 | 2,762,763 | -0.34(-0.90%) |
Aug 04, 2014 | 38.75 | 38.75 | 37.77 | 38.44 | 4,994,768 | -0.25(-0.64%) |
Aug 01, 2014 | 38.57 | 39.10 | 38.55 | 38.69 | 2,684,294 | +0.00(+0.00%) |
Jul 31, 2014 | 38.97 | 39.17 | 38.64 | 38.69 | 4,297,799 | -0.48(-1.23%) |
Jul 30, 2014 | 39.70 | 39.71 | 38.99 | 39.17 | 2,789,624 | -0.56(-1.41%) |
Jul 29, 2014 | 39.79 | 39.91 | 39.53 | 39.73 | 2,497,211 | -0.07(-0.17%) |
Jul 28, 2014 | 39.33 | 39.86 | 39.28 | 39.80 | 2,411,806 | +0.50(+1.26%) |
Jul 25, 2014 | 39.49 | 39.62 | 39.25 | 39.30 | 1,223,366 | -0.23(-0.58%) |
Jul 24, 2014 | 39.49 | 39.62 | 39.33 | 39.53 | 1,223,268 | +0.04(+0.10%) |
Jul 23, 2014 | 39.55 | 39.59 | 39.37 | 39.49 | 1,615,873 | -0.08(-0.21%) |
Jul 22, 2014 | 39.46 | 39.64 | 39.42 | 39.57 | 1,683,944 | +0.12(+0.31%) |
Jul 21, 2014 | 39.24 | 39.56 | 39.17 | 39.45 | 2,420,618 | +0.19(+0.47%) |
Jul 18, 2014 | 38.97 | 39.30 | 38.73 | 39.26 | 2,592,198 | +0.42(+1.08%) |
Jul 17, 2014 | 38.99 | 39.13 | 38.84 | 38.84 | 2,396,785 | -0.25(-0.64%) |
Jul 16, 2014 | 38.97 | 39.11 | 38.75 | 39.09 | 1,644,693 | +0.20(+0.51%) |
Jul 15, 2014 | 38.59 | 38.91 | 38.59 | 38.89 | 2,021,258 | +0.30(+0.79%) |
Jul 14, 2014 | 38.82 | 38.97 | 38.55 | 38.59 | 2,635,152 | -0.16(-0.41%) |
Jul 11, 2014 | 39.05 | 39.10 | 38.69 | 38.75 | 1,721,752 | -0.30(-0.78%) |
Jul 10, 2014 | 38.93 | 39.20 | 38.83 | 39.05 | 2,029,925 | +0.14(+0.37%) |
Jul 09, 2014 | 39.07 | 39.14 | 38.67 | 38.90 | 2,478,623 | -0.14(-0.35%) |
Jul 08, 2014 | 38.82 | 39.28 | 38.82 | 39.04 | 3,797,764 | +0.13(+0.34%) |
Jul 07, 2014 | 38.63 | 39.27 | 38.62 | 38.91 | 4,483,556 | +0.28(+0.73%) |
Jul 03, 2014 | 38.37 | 38.63 | 38.63 | 38.63 | 3,164,383 | -0.01(-0.04%) |
Jul 02, 2014 | 39.33 | 39.39 | 38.39 | 38.64 | 5,975,630 | -0.74(-1.87%) |