Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.09 | 40.81 | 39.95 | 40.32 | 12,815,011 | +0.04(+0.09%) |
Sep 29, 2014 | 39.90 | 40.72 | 39.90 | 40.28 | 16,428,659 | -0.17(-0.42%) |
Sep 26, 2014 | 39.76 | 40.67 | 39.46 | 40.45 | 38,839,660 | +4.41(+12.23%) |
Sep 25, 2014 | 36.47 | 36.47 | 35.83 | 36.04 | 15,576,828 | -0.49(-1.35%) |
Sep 24, 2014 | 36.22 | 36.55 | 36.12 | 36.54 | 7,487,669 | +0.33(+0.90%) |
Sep 23, 2014 | 36.39 | 36.42 | 36.11 | 36.21 | 6,689,445 | -0.27(-0.73%) |
Sep 22, 2014 | 36.92 | 37.00 | 36.25 | 36.48 | 9,010,605 | -0.50(-1.34%) |
Sep 19, 2014 | 37.35 | 37.40 | 36.76 | 36.98 | 21,800,538 | -0.07(-0.20%) |
Sep 18, 2014 | 36.99 | 37.06 | 36.72 | 37.05 | 7,073,259 | +0.21(+0.56%) |
Sep 17, 2014 | 36.86 | 36.98 | 36.61 | 36.84 | 8,234,237 | +0.14(+0.38%) |
Sep 16, 2014 | 36.71 | 36.85 | 36.53 | 36.70 | 10,391,557 | -0.19(-0.50%) |
Sep 15, 2014 | 37.11 | 37.14 | 36.61 | 36.89 | 7,446,865 | -0.10(-0.28%) |
Sep 12, 2014 | 37.05 | 37.06 | 36.80 | 36.99 | 6,556,016 | +0.01(+0.02%) |
Sep 11, 2014 | 37.13 | 37.33 | 36.85 | 36.98 | 8,255,446 | -0.29(-0.79%) |
Sep 10, 2014 | 36.94 | 37.34 | 36.84 | 37.27 | 7,459,185 | +0.28(+0.77%) |
Sep 09, 2014 | 37.18 | 37.31 | 36.84 | 36.99 | 8,988,619 | -0.25(-0.68%) |
Sep 08, 2014 | 37.03 | 37.42 | 36.65 | 37.24 | 12,975,838 | +0.16(+0.44%) |
Sep 05, 2014 | 35.95 | 37.11 | 35.87 | 37.08 | 13,696,289 | +0.96(+2.65%) |
Sep 04, 2014 | 35.80 | 36.26 | 35.79 | 36.12 | 6,671,183 | +0.50(+1.40%) |
Sep 03, 2014 | 35.83 | 36.10 | 35.50 | 35.62 | 4,889,422 | -0.21(-0.58%) |
Sep 02, 2014 | 35.41 | 35.94 | 35.41 | 35.83 | 9,031,959 | +0.33(+0.93%) |
Aug 29, 2014 | 35.64 | 35.50 | 35.50 | 35.50 | 14,211,090 | -0.12(-0.34%) |
Aug 28, 2014 | 35.71 | 35.77 | 35.56 | 35.62 | 5,718,427 | -0.35(-0.98%) |
Aug 27, 2014 | 36.10 | 36.10 | 35.85 | 35.98 | 4,085,577 | +0.11(+0.30%) |
Aug 26, 2014 | 36.12 | 36.15 | 35.84 | 35.87 | 5,781,677 | -0.24(-0.66%) |
Aug 25, 2014 | 35.92 | 36.24 | 35.88 | 36.11 | 5,635,645 | +0.32(+0.91%) |
Aug 22, 2014 | 35.76 | 35.98 | 35.62 | 35.78 | 6,434,186 | +0.16(+0.44%) |
Aug 21, 2014 | 35.67 | 35.83 | 35.49 | 35.62 | 4,433,759 | +0.01(+0.04%) |
Aug 20, 2014 | 35.29 | 35.69 | 35.29 | 35.61 | 4,369,926 | +0.18(+0.51%) |
Aug 19, 2014 | 35.52 | 35.69 | 35.36 | 35.43 | 4,901,571 | -0.02(-0.05%) |
Aug 18, 2014 | 35.08 | 35.51 | 35.01 | 35.45 | 6,312,296 | +0.64(+1.84%) |
Aug 15, 2014 | 35.07 | 35.20 | 34.54 | 34.81 | 4,984,065 | -0.08(-0.22%) |
Aug 14, 2014 | 34.98 | 35.11 | 34.74 | 34.88 | 4,359,640 | +0.02(+0.06%) |
Aug 13, 2014 | 34.79 | 35.11 | 34.54 | 34.86 | 7,091,284 | +0.23(+0.68%) |
Aug 12, 2014 | 34.75 | 34.95 | 34.52 | 34.63 | 10,129,091 | -0.15(-0.43%) |
Aug 11, 2014 | 34.97 | 34.98 | 34.74 | 34.78 | 8,695,744 | +0.00(+0.00%) |
Aug 08, 2014 | 34.44 | 34.74 | 34.25 | 34.78 | 7,451,960 | +0.32(+0.93%) |
Aug 07, 2014 | 35.07 | 35.08 | 34.29 | 34.46 | 7,485,967 | -0.36(-1.02%) |
Aug 06, 2014 | 34.53 | 34.86 | 34.50 | 34.81 | 5,622,013 | +0.10(+0.29%) |
Aug 05, 2014 | 34.64 | 35.04 | 34.54 | 34.71 | 5,391,246 | -0.11(-0.31%) |
Aug 04, 2014 | 34.70 | 34.93 | 34.43 | 34.82 | 5,250,419 | +0.17(+0.49%) |
Aug 01, 2014 | 34.54 | 34.86 | 34.47 | 34.65 | 6,454,568 | -0.16(-0.45%) |
Jul 31, 2014 | 35.50 | 35.66 | 34.74 | 34.81 | 8,598,957 | -1.12(-3.12%) |
Jul 30, 2014 | 35.38 | 36.08 | 35.33 | 35.93 | 10,036,029 | +0.68(+1.93%) |
Jul 29, 2014 | 35.39 | 35.59 | 35.25 | 35.25 | 5,173,644 | -0.14(-0.38%) |
Jul 28, 2014 | 35.17 | 35.47 | 34.98 | 35.38 | 4,503,989 | +0.31(+0.87%) |
Jul 25, 2014 | 35.35 | 35.55 | 35.02 | 35.07 | 5,031,037 | -0.40(-1.12%) |
Jul 24, 2014 | 35.17 | 35.55 | 35.14 | 35.47 | 8,892,730 | +0.55(+1.59%) |
Jul 23, 2014 | 34.87 | 34.95 | 34.67 | 34.92 | 4,480,135 | +0.15(+0.43%) |
Jul 22, 2014 | 34.80 | 35.04 | 34.75 | 34.77 | 5,579,537 | +0.10(+0.29%) |
Jul 21, 2014 | 34.67 | 34.88 | 34.61 | 34.67 | 4,663,551 | -0.32(-0.90%) |
Jul 18, 2014 | 34.68 | 35.07 | 34.60 | 34.98 | 6,730,046 | +0.45(+1.29%) |
Jul 17, 2014 | 34.49 | 34.74 | 34.43 | 34.54 | 8,266,657 | -0.18(-0.51%) |
Jul 16, 2014 | 35.13 | 35.30 | 34.65 | 34.71 | 8,253,242 | -0.50(-1.42%) |
Jul 15, 2014 | 34.98 | 35.30 | 34.97 | 35.21 | 7,208,144 | +0.04(+0.10%) |
Jul 14, 2014 | 35.18 | 35.29 | 35.02 | 35.18 | 6,062,508 | +0.30(+0.85%) |
Jul 11, 2014 | 34.88 | 35.02 | 34.64 | 34.88 | 6,390,028 | -0.09(-0.27%) |
Jul 10, 2014 | 34.87 | 35.11 | 34.65 | 34.98 | 7,043,084 | -0.54(-1.51%) |
Jul 09, 2014 | 35.10 | 35.55 | 35.06 | 35.51 | 7,786,210 | +0.46(+1.31%) |
Jul 08, 2014 | 35.34 | 35.39 | 34.78 | 35.05 | 8,806,223 | -0.44(-1.25%) |
Jul 07, 2014 | 35.20 | 35.58 | 35.17 | 35.49 | 6,054,575 | +0.09(+0.26%) |
Jul 03, 2014 | 34.99 | 35.40 | 35.40 | 35.40 | 10,123,410 | +0.30(+0.85%) |
Jul 02, 2014 | 35.23 | 35.38 | 35.06 | 35.11 | 6,178,892 | -0.09(-0.27%) |