Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.01 | 32.12 | 31.40 | 31.61 | 10,551,059 | -0.61(-1.90%) |
Sep 29, 2014 | 32.38 | 32.44 | 32.00 | 32.22 | 8,702,992 | -0.67(-2.04%) |
Sep 26, 2014 | 32.15 | 32.93 | 32.08 | 32.89 | 6,780,634 | +0.77(+2.40%) |
Sep 25, 2014 | 32.38 | 32.60 | 31.84 | 32.12 | 9,484,606 | -0.52(-1.61%) |
Sep 24, 2014 | 33.03 | 33.03 | 31.97 | 32.65 | 12,510,146 | -0.41(-1.23%) |
Sep 23, 2014 | 33.14 | 33.35 | 32.76 | 33.05 | 10,344,153 | -0.20(-0.59%) |
Sep 22, 2014 | 33.70 | 33.75 | 33.10 | 33.25 | 9,318,369 | -0.44(-1.32%) |
Sep 19, 2014 | 35.07 | 35.10 | 33.38 | 33.69 | 14,647,855 | -1.06(-3.04%) |
Sep 18, 2014 | 34.40 | 34.78 | 33.67 | 34.75 | 12,244,018 | +0.38(+1.09%) |
Sep 17, 2014 | 35.13 | 35.16 | 34.18 | 34.38 | 10,514,340 | -0.59(-1.70%) |
Sep 16, 2014 | 35.01 | 35.57 | 34.90 | 34.97 | 7,403,868 | -0.19(-0.53%) |
Sep 15, 2014 | 35.38 | 35.74 | 34.98 | 35.16 | 8,494,558 | -0.30(-0.84%) |
Sep 12, 2014 | 36.62 | 36.72 | 35.38 | 35.45 | 16,847,312 | -1.49(-4.04%) |
Sep 11, 2014 | 36.31 | 37.02 | 36.27 | 36.95 | 5,743,567 | +0.12(+0.32%) |
Sep 10, 2014 | 36.67 | 37.05 | 36.35 | 36.83 | 5,393,866 | +0.10(+0.27%) |
Sep 09, 2014 | 36.79 | 37.13 | 36.59 | 36.73 | 4,890,068 | -0.11(-0.30%) |
Sep 08, 2014 | 37.17 | 37.23 | 36.78 | 36.84 | 5,676,494 | -0.34(-0.90%) |
Sep 05, 2014 | 37.18 | 37.31 | 36.94 | 37.17 | 10,512,063 | -0.16(-0.42%) |
Sep 04, 2014 | 37.59 | 38.43 | 36.98 | 37.33 | 14,901,377 | -0.29(-0.76%) |
Sep 03, 2014 | 37.77 | 38.21 | 37.57 | 37.62 | 4,211,127 | +0.07(+0.18%) |
Sep 02, 2014 | 38.27 | 38.27 | 37.41 | 37.55 | 5,535,141 | -0.66(-1.73%) |
Aug 29, 2014 | 38.06 | 38.21 | 38.21 | 38.21 | 3,950,219 | +0.24(+0.62%) |
Aug 28, 2014 | 38.03 | 38.09 | 37.72 | 37.98 | 4,184,674 | -0.18(-0.47%) |
Aug 27, 2014 | 37.78 | 38.38 | 37.62 | 38.15 | 5,500,097 | +0.07(+0.18%) |
Aug 26, 2014 | 37.07 | 38.39 | 37.00 | 38.08 | 8,856,501 | +1.03(+2.77%) |
Aug 25, 2014 | 37.62 | 37.64 | 36.91 | 37.06 | 5,342,519 | -0.48(-1.29%) |
Aug 22, 2014 | 38.12 | 38.15 | 37.24 | 37.54 | 6,263,730 | -0.69(-1.81%) |
Aug 21, 2014 | 38.35 | 38.43 | 37.98 | 38.23 | 4,550,951 | -0.05(-0.13%) |
Aug 20, 2014 | 38.61 | 38.61 | 37.90 | 38.28 | 5,698,831 | -0.80(-2.05%) |
Aug 19, 2014 | 38.99 | 39.24 | 38.82 | 39.08 | 5,502,274 | +0.28(+0.71%) |
Aug 18, 2014 | 38.81 | 39.09 | 38.61 | 38.81 | 4,616,731 | +0.07(+0.18%) |
Aug 15, 2014 | 38.61 | 38.76 | 38.15 | 38.74 | 5,080,517 | +0.37(+0.95%) |
Aug 14, 2014 | 38.53 | 38.66 | 38.20 | 38.37 | 6,997,197 | +0.22(+0.57%) |
Aug 13, 2014 | 38.80 | 39.04 | 38.07 | 38.15 | 5,766,395 | -0.53(-1.38%) |
Aug 12, 2014 | 38.82 | 39.11 | 38.54 | 38.69 | 4,488,511 | -0.44(-1.11%) |
Aug 11, 2014 | 38.71 | 39.14 | 38.33 | 39.12 | 5,515,322 | +0.64(+1.67%) |
Aug 08, 2014 | 38.07 | 38.42 | 37.72 | 38.48 | 5,841,513 | +0.68(+1.80%) |
Aug 07, 2014 | 38.94 | 38.94 | 37.58 | 37.80 | 13,062,967 | +0.08(+0.21%) |
Aug 06, 2014 | 38.10 | 38.54 | 37.70 | 37.72 | 8,559,975 | -0.42(-1.09%) |
Aug 05, 2014 | 38.98 | 38.99 | 37.69 | 38.13 | 11,804,281 | -0.91(-2.33%) |
Aug 04, 2014 | 39.05 | 39.31 | 38.60 | 39.04 | 9,499,918 | -0.94(-2.35%) |
Aug 01, 2014 | 39.91 | 40.27 | 39.31 | 39.98 | 6,280,681 | +0.10(+0.25%) |
Jul 31, 2014 | 40.75 | 40.86 | 39.82 | 39.88 | 7,814,114 | -0.92(-2.25%) |
Jul 30, 2014 | 40.81 | 41.32 | 40.75 | 40.80 | 4,188,797 | -0.14(-0.34%) |
Jul 29, 2014 | 41.20 | 41.40 | 40.93 | 40.94 | 3,148,925 | -0.07(-0.17%) |
Jul 28, 2014 | 41.50 | 41.52 | 40.77 | 41.01 | 4,644,020 | -0.58(-1.40%) |
Jul 25, 2014 | 41.52 | 41.91 | 41.33 | 41.59 | 3,767,157 | +0.04(+0.10%) |
Jul 24, 2014 | 42.45 | 42.48 | 41.52 | 41.55 | 8,681,774 | -1.24(-2.89%) |
Jul 23, 2014 | 43.00 | 43.07 | 42.58 | 42.79 | 3,407,822 | -0.38(-0.87%) |
Jul 22, 2014 | 42.74 | 43.29 | 42.62 | 43.17 | 3,348,960 | +0.47(+1.11%) |
Jul 21, 2014 | 42.28 | 42.75 | 41.94 | 42.69 | 4,857,274 | +0.36(+0.84%) |
Jul 18, 2014 | 42.80 | 43.11 | 42.32 | 42.34 | 5,341,256 | -0.47(-1.11%) |
Jul 17, 2014 | 43.83 | 43.95 | 42.78 | 42.81 | 5,970,808 | -1.14(-2.59%) |
Jul 16, 2014 | 43.23 | 43.99 | 43.04 | 43.95 | 3,999,648 | +0.83(+1.93%) |
Jul 15, 2014 | 42.99 | 43.49 | 42.33 | 43.12 | 5,263,380 | +0.23(+0.53%) |
Jul 14, 2014 | 42.55 | 43.03 | 42.44 | 42.89 | 3,098,676 | +0.48(+1.14%) |
Jul 11, 2014 | 42.53 | 42.81 | 42.24 | 42.40 | 4,779,156 | -0.36(-0.83%) |
Jul 10, 2014 | 42.59 | 43.04 | 42.24 | 42.76 | 5,203,977 | -0.56(-1.30%) |
Jul 09, 2014 | 42.94 | 43.35 | 42.70 | 43.32 | 3,793,427 | +0.35(+0.81%) |
Jul 08, 2014 | 43.08 | 43.18 | 42.52 | 42.98 | 6,848,947 | -0.46(-1.07%) |
Jul 07, 2014 | 43.99 | 44.06 | 43.40 | 43.44 | 2,875,988 | -0.40(-0.90%) |
Jul 03, 2014 | 44.21 | 43.84 | 43.84 | 43.84 | 2,417,164 | -0.38(-0.85%) |
Jul 02, 2014 | 44.14 | 44.53 | 43.79 | 44.21 | 4,515,321 | +0.07(+0.16%) |