Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.84 | 39.96 | 39.13 | 39.35 | 6,390,939 | -0.50(-1.26%) |
Sep 29, 2014 | 39.93 | 40.11 | 39.78 | 39.85 | 4,642,331 | -0.51(-1.26%) |
Sep 26, 2014 | 39.99 | 40.57 | 39.71 | 40.36 | 5,065,754 | +0.58(+1.46%) |
Sep 25, 2014 | 40.21 | 40.39 | 39.69 | 39.77 | 4,565,084 | -0.51(-1.26%) |
Sep 24, 2014 | 39.78 | 40.32 | 39.65 | 40.28 | 5,204,390 | +0.62(+1.57%) |
Sep 23, 2014 | 39.78 | 40.07 | 39.56 | 39.66 | 4,800,648 | -0.20(-0.51%) |
Sep 22, 2014 | 40.39 | 40.65 | 39.77 | 39.86 | 6,042,772 | -0.78(-1.93%) |
Sep 19, 2014 | 41.24 | 41.25 | 40.49 | 40.65 | 11,877,858 | -0.31(-0.76%) |
Sep 18, 2014 | 41.04 | 41.29 | 40.93 | 40.96 | 5,089,999 | -0.05(-0.12%) |
Sep 17, 2014 | 40.94 | 41.20 | 40.76 | 41.01 | 4,462,208 | +0.26(+0.65%) |
Sep 16, 2014 | 40.34 | 41.09 | 40.28 | 40.74 | 5,802,555 | +0.45(+1.12%) |
Sep 15, 2014 | 40.25 | 40.48 | 39.86 | 40.29 | 5,370,964 | -0.01(-0.03%) |
Sep 12, 2014 | 40.52 | 40.62 | 40.09 | 40.30 | 5,636,000 | -0.16(-0.38%) |
Sep 11, 2014 | 39.97 | 40.66 | 39.90 | 40.46 | 9,410,191 | +0.15(+0.37%) |
Sep 10, 2014 | 40.45 | 40.59 | 40.08 | 40.31 | 5,961,592 | -0.35(-0.86%) |
Sep 09, 2014 | 40.85 | 40.98 | 40.52 | 40.66 | 4,537,417 | -0.14(-0.35%) |
Sep 08, 2014 | 41.62 | 41.67 | 40.57 | 40.80 | 7,252,102 | -0.80(-1.92%) |
Sep 05, 2014 | 41.65 | 41.67 | 41.14 | 41.60 | 7,671,600 | -0.40(-0.96%) |
Sep 04, 2014 | 41.61 | 42.37 | 41.59 | 42.00 | 7,948,649 | +0.50(+1.20%) |
Sep 03, 2014 | 41.86 | 41.88 | 41.32 | 41.50 | 7,136,008 | -0.36(-0.85%) |
Sep 02, 2014 | 41.96 | 42.20 | 41.71 | 41.86 | 7,883,859 | -0.05(-0.11%) |
Aug 29, 2014 | 41.99 | 41.91 | 41.91 | 41.91 | 4,943,537 | -0.05(-0.11%) |
Aug 28, 2014 | 41.75 | 42.10 | 41.60 | 41.96 | 4,608,918 | -0.15(-0.35%) |
Aug 27, 2014 | 42.32 | 42.45 | 41.55 | 42.10 | 7,596,390 | -0.01(-0.02%) |
Aug 26, 2014 | 41.89 | 42.32 | 41.73 | 42.11 | 4,891,911 | +0.16(+0.38%) |
Aug 25, 2014 | 41.71 | 42.07 | 41.40 | 41.95 | 6,677,560 | +0.39(+0.94%) |
Aug 22, 2014 | 41.02 | 41.77 | 40.97 | 41.56 | 8,666,589 | +0.72(+1.76%) |
Aug 21, 2014 | 40.41 | 40.88 | 40.35 | 40.84 | 5,986,732 | +0.41(+1.02%) |
Aug 20, 2014 | 39.59 | 40.75 | 39.66 | 40.43 | 7,993,412 | +0.77(+1.93%) |
Aug 19, 2014 | 39.27 | 39.81 | 39.22 | 39.66 | 5,328,995 | +0.61(+1.57%) |
Aug 18, 2014 | 38.97 | 39.12 | 38.75 | 39.05 | 4,382,459 | +0.40(+1.03%) |
Aug 15, 2014 | 38.98 | 38.98 | 38.36 | 38.65 | 6,627,270 | -0.26(-0.67%) |
Aug 14, 2014 | 38.09 | 38.94 | 38.03 | 38.91 | 12,792,517 | +0.92(+2.43%) |
Aug 13, 2014 | 38.15 | 38.85 | 37.55 | 37.99 | 27,424,972 | -2.21(-5.51%) |
Aug 12, 2014 | 40.36 | 40.76 | 40.13 | 40.21 | 8,013,731 | -0.24(-0.60%) |
Aug 11, 2014 | 40.71 | 41.04 | 40.23 | 40.45 | 6,536,685 | -0.06(-0.15%) |
Aug 08, 2014 | 39.34 | 40.45 | 39.24 | 40.51 | 6,166,511 | +0.97(+2.45%) |
Aug 07, 2014 | 39.95 | 40.14 | 39.34 | 39.54 | 4,570,498 | -0.03(-0.07%) |
Aug 06, 2014 | 38.95 | 39.92 | 38.81 | 39.57 | 7,911,397 | +0.79(+2.03%) |
Aug 05, 2014 | 39.08 | 39.14 | 38.57 | 38.78 | 5,077,051 | -0.63(-1.60%) |
Aug 04, 2014 | 39.13 | 39.56 | 38.94 | 39.41 | 4,928,142 | +0.46(+1.19%) |
Aug 01, 2014 | 38.79 | 39.14 | 38.58 | 38.95 | 3,847,665 | +0.07(+0.17%) |
Jul 31, 2014 | 39.20 | 39.42 | 38.86 | 38.88 | 3,427,017 | -0.55(-1.40%) |
Jul 30, 2014 | 38.88 | 39.51 | 38.82 | 39.43 | 4,625,673 | +0.68(+1.75%) |
Jul 29, 2014 | 38.73 | 39.21 | 38.61 | 38.75 | 3,565,852 | +0.01(+0.03%) |
Jul 28, 2014 | 38.66 | 38.91 | 38.32 | 38.74 | 3,536,435 | +0.08(+0.21%) |
Jul 25, 2014 | 38.83 | 38.97 | 38.58 | 38.66 | 2,952,492 | -0.31(-0.79%) |
Jul 24, 2014 | 38.81 | 39.22 | 38.69 | 38.97 | 3,896,741 | +0.30(+0.77%) |
Jul 23, 2014 | 38.31 | 38.85 | 38.23 | 38.67 | 2,757,579 | +0.34(+0.88%) |
Jul 22, 2014 | 38.09 | 38.45 | 38.09 | 38.34 | 4,287,230 | +0.17(+0.44%) |
Jul 21, 2014 | 38.36 | 38.42 | 38.07 | 38.17 | 3,396,559 | -0.26(-0.67%) |
Jul 18, 2014 | 38.12 | 38.49 | 37.93 | 38.42 | 4,360,076 | +0.32(+0.83%) |
Jul 17, 2014 | 38.13 | 38.50 | 38.05 | 38.11 | 3,839,049 | -0.30(-0.77%) |
Jul 16, 2014 | 38.37 | 38.49 | 38.03 | 38.40 | 5,797,628 | +0.26(+0.67%) |
Jul 15, 2014 | 38.74 | 38.88 | 38.10 | 38.15 | 8,899,467 | -0.76(-1.95%) |
Jul 14, 2014 | 39.36 | 39.47 | 38.88 | 38.91 | 4,473,611 | -0.19(-0.48%) |
Jul 11, 2014 | 39.44 | 39.52 | 38.98 | 39.10 | 4,181,245 | -0.46(-1.17%) |
Jul 10, 2014 | 39.47 | 39.75 | 39.33 | 39.56 | 4,582,014 | -0.45(-1.13%) |
Jul 09, 2014 | 39.95 | 40.29 | 39.80 | 40.01 | 4,314,950 | +0.21(+0.52%) |
Jul 08, 2014 | 39.94 | 40.18 | 39.49 | 39.80 | 5,354,920 | -0.22(-0.54%) |
Jul 07, 2014 | 40.10 | 40.19 | 39.68 | 40.02 | 4,137,338 | -0.27(-0.67%) |
Jul 03, 2014 | 39.65 | 40.29 | 40.29 | 40.29 | 3,447,248 | +0.63(+1.58%) |
Jul 02, 2014 | 39.55 | 40.01 | 39.49 | 39.66 | 4,561,797 | +0.20(+0.49%) |