Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.55 | 40.80 | 40.32 | 40.51 | 1,298,474 | -0.04(-0.10%) |
Sep 29, 2014 | 40.36 | 40.71 | 40.29 | 40.55 | 1,100,988 | -0.21(-0.51%) |
Sep 26, 2014 | 40.22 | 40.96 | 40.22 | 40.75 | 1,312,144 | +0.50(+1.24%) |
Sep 25, 2014 | 40.45 | 40.78 | 40.01 | 40.25 | 1,341,648 | -0.22(-0.55%) |
Sep 24, 2014 | 38.99 | 41.09 | 38.93 | 40.47 | 3,886,744 | +1.48(+3.80%) |
Sep 23, 2014 | 39.27 | 39.38 | 38.94 | 38.99 | 677,298 | -0.35(-0.88%) |
Sep 22, 2014 | 39.86 | 40.01 | 39.31 | 39.34 | 970,451 | -0.52(-1.31%) |
Sep 19, 2014 | 39.89 | 40.22 | 39.69 | 39.86 | 1,754,678 | +0.15(+0.39%) |
Sep 18, 2014 | 39.74 | 39.77 | 39.46 | 39.71 | 552,089 | +0.10(+0.26%) |
Sep 17, 2014 | 39.33 | 39.80 | 39.22 | 39.60 | 1,095,391 | +0.24(+0.62%) |
Sep 16, 2014 | 39.45 | 39.56 | 39.31 | 39.36 | 1,018,635 | -0.07(-0.19%) |
Sep 15, 2014 | 39.58 | 39.61 | 39.39 | 39.44 | 866,290 | -0.10(-0.24%) |
Sep 12, 2014 | 39.69 | 39.81 | 39.47 | 39.53 | 1,123,813 | -0.16(-0.41%) |
Sep 11, 2014 | 39.49 | 39.81 | 39.49 | 39.69 | 1,222,026 | +0.13(+0.32%) |
Sep 10, 2014 | 39.60 | 39.65 | 39.44 | 39.57 | 826,967 | +0.04(+0.09%) |
Sep 09, 2014 | 39.80 | 39.86 | 39.46 | 39.53 | 1,700,058 | -0.24(-0.61%) |
Sep 08, 2014 | 39.77 | 39.96 | 39.66 | 39.77 | 850,932 | -0.01(-0.04%) |
Sep 05, 2014 | 39.52 | 39.86 | 39.52 | 39.79 | 1,052,311 | +0.13(+0.32%) |
Sep 04, 2014 | 39.29 | 39.72 | 39.12 | 39.66 | 1,572,396 | +0.43(+1.11%) |
Sep 03, 2014 | 38.94 | 39.23 | 38.87 | 39.23 | 1,370,430 | +0.44(+1.13%) |
Sep 02, 2014 | 38.84 | 39.05 | 38.65 | 38.79 | 1,035,904 | +0.01(+0.02%) |
Aug 29, 2014 | 38.45 | 38.78 | 38.78 | 38.78 | 1,075,810 | +0.39(+1.03%) |
Aug 28, 2014 | 38.39 | 38.57 | 38.12 | 38.39 | 717,439 | -0.10(-0.27%) |
Aug 27, 2014 | 38.60 | 38.77 | 38.29 | 38.49 | 1,214,465 | +0.02(+0.06%) |
Aug 26, 2014 | 38.77 | 38.82 | 38.23 | 38.47 | 1,585,351 | -0.35(-0.91%) |
Aug 25, 2014 | 39.00 | 39.03 | 38.68 | 38.82 | 813,254 | +0.18(+0.46%) |
Aug 22, 2014 | 37.94 | 39.03 | 37.94 | 38.65 | 941,635 | -0.10(-0.25%) |
Aug 21, 2014 | 38.51 | 38.82 | 38.45 | 38.74 | 1,276,481 | +0.34(+0.88%) |
Aug 20, 2014 | 37.96 | 38.56 | 37.93 | 38.40 | 1,106,921 | +0.18(+0.46%) |
Aug 19, 2014 | 37.98 | 38.30 | 37.98 | 38.23 | 1,010,027 | +0.23(+0.60%) |
Aug 18, 2014 | 37.69 | 38.06 | 37.66 | 38.00 | 1,086,542 | +0.59(+1.58%) |
Aug 15, 2014 | 37.72 | 37.88 | 37.19 | 37.41 | 712,314 | -0.16(-0.43%) |
Aug 14, 2014 | 37.12 | 37.68 | 37.12 | 37.57 | 1,117,809 | +0.51(+1.37%) |
Aug 13, 2014 | 35.36 | 37.33 | 35.36 | 37.06 | 998,476 | +0.05(+0.14%) |
Aug 12, 2014 | 37.29 | 37.45 | 36.94 | 37.01 | 636,364 | -0.23(-0.61%) |
Aug 11, 2014 | 37.18 | 37.45 | 37.18 | 37.24 | 1,135,942 | +0.12(+0.32%) |
Aug 08, 2014 | 36.64 | 37.31 | 36.64 | 37.12 | 1,356,606 | +0.53(+1.45%) |
Aug 07, 2014 | 37.33 | 37.33 | 36.53 | 36.59 | 1,024,225 | -0.43(-1.17%) |
Aug 06, 2014 | 36.83 | 37.16 | 36.70 | 37.03 | 1,383,214 | +0.16(+0.44%) |
Aug 05, 2014 | 36.64 | 37.06 | 36.47 | 36.86 | 1,730,060 | +0.25(+0.69%) |
Aug 04, 2014 | 36.59 | 36.75 | 36.47 | 36.61 | 1,080,260 | +0.08(+0.21%) |
Aug 01, 2014 | 36.75 | 36.79 | 36.36 | 36.53 | 1,366,728 | -0.26(-0.70%) |
Jul 31, 2014 | 37.17 | 37.40 | 36.73 | 36.79 | 1,123,545 | -0.55(-1.46%) |
Jul 30, 2014 | 37.17 | 37.45 | 36.89 | 37.34 | 1,147,914 | +0.32(+0.86%) |
Jul 29, 2014 | 37.37 | 37.47 | 36.79 | 37.02 | 1,738,761 | -0.33(-0.88%) |
Jul 28, 2014 | 37.53 | 37.74 | 37.28 | 37.35 | 2,220,781 | -0.23(-0.62%) |
Jul 25, 2014 | 37.76 | 37.87 | 37.53 | 37.58 | 1,979,816 | -0.25(-0.66%) |
Jul 24, 2014 | 37.36 | 37.84 | 37.34 | 37.83 | 1,343,957 | +0.46(+1.23%) |
Jul 23, 2014 | 37.60 | 38.09 | 37.35 | 37.37 | 1,840,155 | -0.35(-0.93%) |
Jul 22, 2014 | 38.84 | 38.84 | 37.28 | 37.72 | 3,134,103 | -0.09(-0.25%) |
Jul 21, 2014 | 38.17 | 38.33 | 37.47 | 37.82 | 4,196,315 | -1.04(-2.69%) |
Jul 18, 2014 | 38.50 | 38.97 | 38.50 | 38.86 | 1,413,807 | +0.21(+0.55%) |
Jul 17, 2014 | 37.83 | 38.70 | 37.73 | 38.65 | 3,524,136 | +0.27(+0.70%) |
Jul 16, 2014 | 39.10 | 39.21 | 38.33 | 38.38 | 2,616,877 | -0.72(-1.83%) |
Jul 15, 2014 | 39.47 | 39.61 | 39.09 | 39.09 | 1,788,571 | -0.46(-1.16%) |
Jul 14, 2014 | 39.87 | 40.16 | 39.50 | 39.55 | 1,670,203 | -0.17(-0.42%) |
Jul 11, 2014 | 39.29 | 39.93 | 39.22 | 39.72 | 1,287,110 | +0.48(+1.23%) |
Jul 10, 2014 | 39.05 | 39.56 | 39.05 | 39.24 | 1,583,848 | -0.28(-0.70%) |
Jul 09, 2014 | 39.17 | 39.76 | 39.17 | 39.52 | 1,391,365 | +0.39(+0.99%) |
Jul 08, 2014 | 39.01 | 39.33 | 38.94 | 39.13 | 1,625,662 | +0.00(+0.00%) |
Jul 07, 2014 | 39.26 | 39.44 | 39.10 | 39.13 | 1,042,707 | -0.39(-1.00%) |
Jul 03, 2014 | 39.20 | 39.52 | 39.52 | 39.52 | 695,455 | +0.34(+0.88%) |
Jul 02, 2014 | 39.23 | 39.44 | 39.07 | 39.18 | 1,057,698 | -0.12(-0.32%) |