Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.44 | 39.81 | 39.08 | 39.10 | 12,701,632 | -0.51(-1.30%) |
Sep 29, 2014 | 39.36 | 39.83 | 39.23 | 39.62 | 11,285,582 | -0.45(-1.13%) |
Sep 26, 2014 | 39.63 | 40.11 | 39.33 | 40.07 | 23,435,656 | +0.81(+2.05%) |
Sep 25, 2014 | 39.58 | 40.28 | 39.24 | 39.27 | 14,888,448 | -0.71(-1.78%) |
Sep 24, 2014 | 39.04 | 40.18 | 39.00 | 39.98 | 23,284,668 | +1.01(+2.59%) |
Sep 23, 2014 | 38.45 | 39.45 | 38.32 | 38.97 | 35,752,396 | -0.78(-1.96%) |
Sep 22, 2014 | 40.10 | 40.15 | 39.54 | 39.75 | 13,361,859 | -0.24(-0.59%) |
Sep 19, 2014 | 40.51 | 40.57 | 39.95 | 39.98 | 20,660,236 | -0.26(-0.66%) |
Sep 18, 2014 | 40.35 | 40.38 | 40.01 | 40.25 | 16,219,299 | -0.12(-0.29%) |
Sep 17, 2014 | 39.87 | 40.63 | 39.78 | 40.36 | 21,254,672 | +0.69(+1.74%) |
Sep 16, 2014 | 39.02 | 39.74 | 38.90 | 39.67 | 13,459,914 | +0.45(+1.16%) |
Sep 15, 2014 | 39.10 | 39.37 | 38.91 | 39.22 | 12,751,310 | +0.03(+0.09%) |
Sep 12, 2014 | 39.16 | 39.79 | 39.09 | 39.18 | 22,978,124 | +0.02(+0.05%) |
Sep 11, 2014 | 38.59 | 39.18 | 38.49 | 39.16 | 14,688,219 | +0.45(+1.15%) |
Sep 10, 2014 | 38.52 | 38.81 | 38.26 | 38.72 | 12,910,240 | +0.16(+0.42%) |
Sep 09, 2014 | 37.59 | 38.71 | 37.53 | 38.56 | 25,946,922 | +0.93(+2.48%) |
Sep 08, 2014 | 37.76 | 37.88 | 37.49 | 37.62 | 9,703,185 | -0.25(-0.66%) |
Sep 05, 2014 | 37.57 | 37.87 | 37.15 | 37.87 | 14,644,477 | +0.27(+0.72%) |
Sep 04, 2014 | 37.48 | 37.64 | 37.41 | 37.60 | 14,799,622 | +0.02(+0.05%) |
Sep 03, 2014 | 37.34 | 37.59 | 37.12 | 37.58 | 11,169,920 | +0.30(+0.80%) |
Sep 02, 2014 | 37.53 | 37.53 | 37.22 | 37.28 | 10,863,955 | -0.14(-0.38%) |
Aug 29, 2014 | 37.74 | 37.42 | 37.42 | 37.42 | 11,114,302 | -0.22(-0.58%) |
Aug 28, 2014 | 37.59 | 37.70 | 37.40 | 37.64 | 10,750,127 | -0.07(-0.18%) |
Aug 27, 2014 | 37.81 | 37.81 | 37.52 | 37.71 | 16,281,557 | -0.03(-0.09%) |
Aug 26, 2014 | 37.70 | 37.86 | 37.67 | 37.74 | 13,751,570 | -0.08(-0.21%) |
Aug 25, 2014 | 37.49 | 37.86 | 37.36 | 37.82 | 11,157,285 | +0.45(+1.21%) |
Aug 22, 2014 | 37.15 | 37.42 | 36.80 | 37.37 | 13,758,672 | +0.16(+0.44%) |
Aug 21, 2014 | 37.09 | 37.31 | 37.02 | 37.21 | 11,910,149 | -0.07(-0.18%) |
Aug 20, 2014 | 37.11 | 37.34 | 37.03 | 37.28 | 11,244,464 | -0.16(-0.42%) |
Aug 19, 2014 | 36.88 | 37.45 | 36.69 | 37.43 | 13,530,651 | +0.66(+1.80%) |
Aug 18, 2014 | 36.82 | 36.91 | 36.45 | 36.77 | 10,887,002 | +0.28(+0.76%) |
Aug 15, 2014 | 36.79 | 36.90 | 36.27 | 36.49 | 14,932,405 | -0.20(-0.54%) |
Aug 14, 2014 | 36.30 | 36.68 | 36.24 | 36.69 | 11,757,412 | +0.40(+1.10%) |
Aug 13, 2014 | 35.86 | 36.31 | 35.71 | 36.29 | 13,337,341 | +0.51(+1.44%) |
Aug 12, 2014 | 36.03 | 36.08 | 35.59 | 35.77 | 12,591,753 | -0.32(-0.88%) |
Aug 11, 2014 | 35.76 | 36.32 | 35.73 | 36.09 | 14,881,182 | +0.33(+0.93%) |
Aug 08, 2014 | 35.69 | 35.81 | 35.40 | 35.76 | 19,388,658 | +0.26(+0.74%) |
Aug 07, 2014 | 34.93 | 35.68 | 34.81 | 35.50 | 25,374,972 | +0.26(+0.73%) |
Aug 06, 2014 | 35.74 | 35.65 | 34.78 | 35.24 | 26,774,106 | -0.50(-1.40%) |
Aug 05, 2014 | 35.73 | 36.01 | 35.51 | 35.74 | 18,870,598 | -0.34(-0.94%) |
Aug 04, 2014 | 35.60 | 36.15 | 35.45 | 36.08 | 15,320,101 | +0.55(+1.54%) |
Aug 01, 2014 | 35.22 | 35.64 | 35.03 | 35.53 | 17,124,336 | +0.09(+0.27%) |
Jul 31, 2014 | 35.97 | 36.15 | 35.41 | 35.43 | 22,826,588 | -0.95(-2.62%) |
Jul 30, 2014 | 36.07 | 36.48 | 35.90 | 36.39 | 18,729,798 | +0.22(+0.60%) |
Jul 29, 2014 | 36.25 | 36.33 | 36.04 | 36.17 | 23,887,014 | -0.21(-0.58%) |
Jul 28, 2014 | 36.17 | 36.55 | 36.00 | 36.38 | 15,459,302 | +0.38(+1.05%) |
Jul 25, 2014 | 36.83 | 36.89 | 35.90 | 36.00 | 17,254,174 | -0.61(-1.66%) |
Jul 24, 2014 | 36.71 | 36.94 | 36.54 | 36.61 | 17,300,958 | -0.27(-0.73%) |
Jul 23, 2014 | 36.88 | 37.11 | 36.61 | 36.88 | 21,860,008 | +0.29(+0.80%) |
Jul 22, 2014 | 36.44 | 36.82 | 36.39 | 36.59 | 20,966,762 | +0.03(+0.09%) |
Jul 21, 2014 | 37.17 | 36.86 | 36.50 | 36.56 | 32,990,806 | -0.62(-1.66%) |
Jul 18, 2014 | 35.88 | 37.32 | 35.88 | 37.17 | 62,722,440 | +0.94(+2.60%) |
Jul 17, 2014 | 36.02 | 37.23 | 35.80 | 36.23 | 27,618,636 | -0.09(-0.24%) |
Jul 16, 2014 | 36.05 | 36.33 | 35.08 | 36.32 | 33,606,788 | +0.14(+0.39%) |
Jul 15, 2014 | 36.91 | 37.03 | 36.15 | 36.18 | 24,806,538 | -0.95(-2.57%) |
Jul 14, 2014 | 36.48 | 37.27 | 36.37 | 37.13 | 45,081,792 | -0.07(-0.20%) |
Jul 11, 2014 | 37.47 | 38.32 | 36.88 | 37.21 | 20,078,288 | -0.56(-1.49%) |
Jul 10, 2014 | 36.90 | 37.83 | 36.75 | 37.77 | 11,156,135 | +0.53(+1.42%) |
Jul 09, 2014 | 37.61 | 37.67 | 37.11 | 37.24 | 16,419,530 | -0.46(-1.22%) |
Jul 08, 2014 | 38.37 | 38.57 | 37.56 | 37.70 | 12,905,346 | -1.16(-2.98%) |
Jul 07, 2014 | 39.21 | 39.37 | 38.85 | 38.86 | 6,690,752 | -0.56(-1.41%) |
Jul 03, 2014 | 39.20 | 39.41 | 39.41 | 39.41 | 5,655,673 | +0.07(+0.19%) |
Jul 02, 2014 | 38.90 | 39.34 | 38.53 | 39.34 | 9,155,822 | +0.83(+2.14%) |