Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.87 | 39.99 | 39.17 | 39.38 | 6,385,399 | -0.50(-1.26%) |
Sep 29, 2014 | 39.96 | 40.15 | 39.82 | 39.88 | 4,638,307 | -0.51(-1.26%) |
Sep 26, 2014 | 40.03 | 40.61 | 39.75 | 40.39 | 5,061,363 | +0.58(+1.46%) |
Sep 25, 2014 | 40.25 | 40.43 | 39.73 | 39.81 | 4,561,127 | -0.51(-1.26%) |
Sep 24, 2014 | 39.82 | 40.35 | 39.68 | 40.32 | 5,199,879 | +0.62(+1.57%) |
Sep 23, 2014 | 39.82 | 40.11 | 39.60 | 39.69 | 4,796,487 | -0.20(-0.51%) |
Sep 22, 2014 | 40.43 | 40.68 | 39.81 | 39.90 | 6,037,534 | -0.79(-1.93%) |
Sep 19, 2014 | 41.27 | 41.28 | 40.53 | 40.68 | 11,867,562 | -0.31(-0.76%) |
Sep 18, 2014 | 41.08 | 41.33 | 40.97 | 40.99 | 5,085,587 | -0.05(-0.12%) |
Sep 17, 2014 | 40.98 | 41.24 | 40.80 | 41.04 | 4,458,340 | +0.26(+0.65%) |
Sep 16, 2014 | 40.37 | 41.12 | 40.32 | 40.78 | 5,797,525 | +0.45(+1.12%) |
Sep 15, 2014 | 40.29 | 40.52 | 39.89 | 40.32 | 5,366,308 | -0.01(-0.03%) |
Sep 12, 2014 | 40.55 | 40.66 | 40.12 | 40.34 | 5,631,115 | -0.16(-0.38%) |
Sep 11, 2014 | 40.01 | 40.70 | 39.93 | 40.49 | 9,402,034 | +0.15(+0.37%) |
Sep 10, 2014 | 40.48 | 40.62 | 40.11 | 40.34 | 5,956,424 | -0.35(-0.86%) |
Sep 09, 2014 | 40.88 | 41.02 | 40.55 | 40.69 | 4,533,483 | -0.14(-0.35%) |
Sep 08, 2014 | 41.66 | 41.71 | 40.61 | 40.83 | 7,245,815 | -0.80(-1.92%) |
Sep 05, 2014 | 41.69 | 41.70 | 41.18 | 41.64 | 7,664,949 | -0.40(-0.96%) |
Sep 04, 2014 | 41.65 | 42.40 | 41.63 | 42.04 | 7,941,758 | +0.50(+1.20%) |
Sep 03, 2014 | 41.90 | 41.92 | 41.35 | 41.54 | 7,129,822 | -0.36(-0.85%) |
Sep 02, 2014 | 42.00 | 42.23 | 41.75 | 41.90 | 7,877,024 | -0.05(-0.11%) |
Aug 29, 2014 | 42.03 | 41.94 | 41.94 | 41.94 | 4,939,252 | -0.05(-0.11%) |
Aug 28, 2014 | 41.79 | 42.14 | 41.64 | 41.99 | 4,604,923 | -0.15(-0.35%) |
Aug 27, 2014 | 42.36 | 42.49 | 41.59 | 42.14 | 7,589,805 | -0.01(-0.02%) |
Aug 26, 2014 | 41.92 | 42.36 | 41.76 | 42.15 | 4,887,670 | +0.16(+0.38%) |
Aug 25, 2014 | 41.75 | 42.11 | 41.43 | 41.99 | 6,671,771 | +0.39(+0.94%) |
Aug 22, 2014 | 41.06 | 41.81 | 41.00 | 41.59 | 8,659,076 | +0.72(+1.76%) |
Aug 21, 2014 | 40.44 | 40.92 | 40.38 | 40.87 | 5,981,542 | +0.41(+1.01%) |
Aug 20, 2014 | 39.62 | 40.79 | 39.70 | 40.46 | 7,986,482 | +0.77(+1.93%) |
Aug 19, 2014 | 39.31 | 39.84 | 39.25 | 39.70 | 5,324,375 | +0.61(+1.57%) |
Aug 18, 2014 | 39.00 | 39.16 | 38.78 | 39.08 | 4,378,660 | +0.40(+1.03%) |
Aug 15, 2014 | 39.01 | 39.01 | 38.39 | 38.69 | 6,621,524 | -0.26(-0.67%) |
Aug 14, 2014 | 38.13 | 38.98 | 38.07 | 38.95 | 12,781,427 | +0.92(+2.43%) |
Aug 13, 2014 | 38.18 | 38.89 | 37.58 | 38.03 | 27,401,196 | -2.22(-5.51%) |
Aug 12, 2014 | 40.40 | 40.80 | 40.17 | 40.24 | 8,006,784 | -0.24(-0.60%) |
Aug 11, 2014 | 40.75 | 41.08 | 40.26 | 40.48 | 6,531,018 | -0.06(-0.15%) |
Aug 08, 2014 | 39.37 | 40.48 | 39.28 | 40.54 | 6,161,166 | +0.97(+2.45%) |
Aug 07, 2014 | 39.99 | 40.17 | 39.37 | 39.57 | 4,566,536 | -0.03(-0.07%) |
Aug 06, 2014 | 38.99 | 39.95 | 38.84 | 39.60 | 7,904,539 | +0.79(+2.03%) |
Aug 05, 2014 | 39.11 | 39.18 | 38.60 | 38.81 | 5,072,650 | -0.63(-1.60%) |
Aug 04, 2014 | 39.16 | 39.60 | 38.98 | 39.45 | 4,923,870 | +0.46(+1.19%) |
Aug 01, 2014 | 38.82 | 39.17 | 38.61 | 38.98 | 3,844,330 | +0.07(+0.17%) |
Jul 31, 2014 | 39.24 | 39.45 | 38.89 | 38.91 | 3,424,046 | -0.55(-1.40%) |
Jul 30, 2014 | 38.91 | 39.54 | 38.85 | 39.47 | 4,621,663 | +0.68(+1.75%) |
Jul 29, 2014 | 38.77 | 39.25 | 38.65 | 38.79 | 3,562,761 | +0.01(+0.03%) |
Jul 28, 2014 | 38.69 | 38.94 | 38.35 | 38.77 | 3,533,369 | +0.08(+0.21%) |
Jul 25, 2014 | 38.86 | 39.00 | 38.62 | 38.69 | 2,949,933 | -0.31(-0.79%) |
Jul 24, 2014 | 38.84 | 39.26 | 38.72 | 39.00 | 3,893,363 | +0.30(+0.77%) |
Jul 23, 2014 | 38.34 | 38.89 | 38.26 | 38.71 | 2,755,189 | +0.34(+0.88%) |
Jul 22, 2014 | 38.12 | 38.48 | 38.12 | 38.37 | 4,283,513 | +0.17(+0.44%) |
Jul 21, 2014 | 38.39 | 38.46 | 38.10 | 38.20 | 3,393,615 | -0.26(-0.67%) |
Jul 18, 2014 | 38.15 | 38.52 | 37.96 | 38.46 | 4,356,297 | +0.32(+0.83%) |
Jul 17, 2014 | 38.17 | 38.53 | 38.08 | 38.14 | 3,835,721 | -0.30(-0.77%) |
Jul 16, 2014 | 38.40 | 38.52 | 38.06 | 38.44 | 5,792,602 | +0.26(+0.67%) |
Jul 15, 2014 | 38.77 | 38.91 | 38.13 | 38.18 | 8,891,752 | -0.76(-1.95%) |
Jul 14, 2014 | 39.39 | 39.51 | 38.91 | 38.94 | 4,469,733 | -0.19(-0.48%) |
Jul 11, 2014 | 39.47 | 39.55 | 39.02 | 39.13 | 4,177,621 | -0.46(-1.17%) |
Jul 10, 2014 | 39.51 | 39.78 | 39.37 | 39.59 | 4,578,042 | -0.45(-1.13%) |
Jul 09, 2014 | 39.99 | 40.33 | 39.84 | 40.05 | 4,311,209 | +0.21(+0.52%) |
Jul 08, 2014 | 39.97 | 40.21 | 39.52 | 39.84 | 5,350,277 | -0.22(-0.54%) |
Jul 07, 2014 | 40.13 | 40.22 | 39.72 | 40.05 | 4,133,751 | -0.27(-0.67%) |
Jul 03, 2014 | 39.68 | 40.32 | 40.32 | 40.32 | 3,444,259 | +0.63(+1.58%) |
Jul 02, 2014 | 39.59 | 40.05 | 39.53 | 39.70 | 4,557,842 | +0.20(+0.49%) |