Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.72 | 39.81 | 39.41 | 39.71 | 38,565,548 | -0.07(-0.17%) |
Sep 29, 2014 | 39.38 | 39.88 | 39.20 | 39.78 | 30,460,830 | +0.03(+0.06%) |
Sep 26, 2014 | 39.34 | 39.93 | 39.20 | 39.75 | 31,614,054 | +0.32(+0.80%) |
Sep 25, 2014 | 40.15 | 40.33 | 39.43 | 39.44 | 38,611,400 | -0.89(-2.21%) |
Sep 24, 2014 | 39.94 | 40.35 | 39.69 | 40.33 | 31,034,920 | +0.45(+1.12%) |
Sep 23, 2014 | 40.13 | 40.24 | 39.80 | 39.88 | 39,029,468 | -0.43(-1.06%) |
Sep 22, 2014 | 40.51 | 40.58 | 40.24 | 40.31 | 45,165,432 | -0.39(-0.97%) |
Sep 19, 2014 | 40.09 | 40.75 | 39.91 | 40.70 | 236,446,704 | +0.72(+1.80%) |
Sep 18, 2014 | 39.91 | 40.11 | 39.79 | 39.98 | 41,500,864 | +0.14(+0.34%) |
Sep 17, 2014 | 39.62 | 39.99 | 39.60 | 39.85 | 44,728,540 | -0.21(-0.51%) |
Sep 16, 2014 | 39.73 | 40.13 | 39.65 | 40.05 | 32,575,702 | +0.45(+1.12%) |
Sep 15, 2014 | 39.86 | 40.01 | 39.49 | 39.61 | 43,974,660 | -0.39(-0.97%) |
Sep 12, 2014 | 40.18 | 40.27 | 39.91 | 40.00 | 44,652,944 | -0.26(-0.65%) |
Sep 11, 2014 | 40.03 | 40.26 | 39.80 | 40.26 | 34,109,664 | +0.14(+0.34%) |
Sep 10, 2014 | 40.10 | 40.21 | 39.64 | 40.12 | 31,876,758 | +0.07(+0.17%) |
Sep 09, 2014 | 39.80 | 40.23 | 39.76 | 40.05 | 47,050,220 | +0.25(+0.62%) |
Sep 08, 2014 | 39.42 | 40.09 | 39.39 | 39.80 | 53,396,452 | +0.48(+1.22%) |
Sep 05, 2014 | 38.64 | 39.34 | 38.64 | 39.32 | 43,126,152 | +0.56(+1.44%) |
Sep 04, 2014 | 38.32 | 38.78 | 38.30 | 38.77 | 30,910,372 | +0.26(+0.67%) |
Sep 03, 2014 | 38.14 | 38.64 | 38.14 | 38.51 | 39,326,944 | -0.11(-0.29%) |
Sep 02, 2014 | 38.91 | 38.94 | 38.42 | 38.62 | 26,819,444 | -0.29(-0.75%) |
Aug 29, 2014 | 38.62 | 38.91 | 38.91 | 38.91 | 25,226,550 | +0.47(+1.23%) |
Aug 28, 2014 | 38.33 | 38.53 | 38.21 | 38.44 | 20,615,036 | +0.01(+0.02%) |
Aug 27, 2014 | 38.46 | 38.54 | 38.34 | 38.43 | 24,853,208 | -0.12(-0.30%) |
Aug 26, 2014 | 38.81 | 38.88 | 38.49 | 38.55 | 17,364,706 | -0.14(-0.37%) |
Aug 25, 2014 | 38.89 | 38.92 | 38.58 | 38.69 | 19,739,216 | +0.02(+0.04%) |
Aug 22, 2014 | 38.84 | 38.95 | 38.60 | 38.67 | 21,358,836 | -0.06(-0.15%) |
Aug 21, 2014 | 38.41 | 38.76 | 38.40 | 38.73 | 26,017,470 | +0.23(+0.60%) |
Aug 20, 2014 | 38.84 | 38.89 | 38.46 | 38.50 | 28,896,460 | -0.33(-0.84%) |
Aug 19, 2014 | 38.52 | 38.84 | 38.40 | 38.83 | 32,846,540 | +0.43(+1.12%) |
Aug 18, 2014 | 38.25 | 38.40 | 38.03 | 38.40 | 31,594,814 | +0.27(+0.71%) |
Aug 15, 2014 | 37.95 | 38.22 | 37.79 | 38.13 | 48,884,008 | +0.44(+1.17%) |
Aug 14, 2014 | 37.52 | 37.81 | 37.46 | 37.68 | 22,688,322 | +0.16(+0.43%) |
Aug 13, 2014 | 37.18 | 37.61 | 37.06 | 37.52 | 26,889,160 | +0.48(+1.29%) |
Aug 12, 2014 | 36.64 | 37.10 | 36.60 | 37.05 | 25,177,562 | +0.27(+0.74%) |
Aug 11, 2014 | 36.82 | 36.99 | 36.62 | 36.77 | 23,908,356 | +0.00(+0.00%) |
Aug 08, 2014 | 36.80 | 36.88 | 36.53 | 36.77 | 34,001,600 | -0.03(-0.07%) |
Aug 07, 2014 | 36.47 | 36.99 | 36.30 | 36.80 | 35,613,352 | +0.42(+1.15%) |
Aug 06, 2014 | 36.38 | 36.75 | 35.93 | 36.38 | 28,939,416 | -0.29(-0.79%) |
Aug 05, 2014 | 36.92 | 36.99 | 36.46 | 36.67 | 30,847,534 | -0.25(-0.67%) |
Aug 04, 2014 | 36.58 | 37.00 | 36.44 | 36.92 | 39,870,408 | +0.43(+1.19%) |
Aug 01, 2014 | 36.78 | 36.82 | 36.26 | 36.48 | 36,619,084 | -0.26(-0.70%) |
Jul 31, 2014 | 36.93 | 37.19 | 36.67 | 36.74 | 36,965,904 | -0.36(-0.96%) |
Jul 30, 2014 | 37.51 | 37.54 | 36.85 | 37.10 | 37,501,712 | -0.26(-0.70%) |
Jul 29, 2014 | 37.38 | 37.53 | 37.15 | 37.36 | 32,615,630 | -0.07(-0.19%) |
Jul 28, 2014 | 37.76 | 37.89 | 37.39 | 37.43 | 34,873,816 | -0.45(-1.19%) |
Jul 25, 2014 | 37.71 | 38.02 | 37.71 | 37.88 | 31,410,864 | +0.09(+0.23%) |
Jul 24, 2014 | 38.25 | 38.31 | 37.73 | 37.79 | 36,095,244 | -0.40(-1.05%) |
Jul 23, 2014 | 38.69 | 38.69 | 37.98 | 38.19 | 61,478,388 | +0.03(+0.09%) |
Jul 22, 2014 | 38.31 | 38.43 | 37.96 | 38.16 | 49,408,496 | -0.00(-0.01%) |
Jul 21, 2014 | 37.93 | 38.44 | 37.64 | 38.16 | 44,119,212 | +0.12(+0.32%) |
Jul 18, 2014 | 38.01 | 38.17 | 37.67 | 38.04 | 50,994,120 | +0.14(+0.36%) |
Jul 17, 2014 | 38.69 | 38.91 | 37.67 | 37.91 | 96,457,256 | +0.38(+1.02%) |
Jul 16, 2014 | 36.19 | 37.72 | 36.16 | 37.52 | 74,298,776 | +1.39(+3.84%) |
Jul 15, 2014 | 36.03 | 36.15 | 35.78 | 36.13 | 33,724,272 | +0.26(+0.74%) |
Jul 14, 2014 | 35.94 | 36.13 | 35.79 | 35.87 | 25,678,952 | +0.04(+0.12%) |
Jul 11, 2014 | 35.50 | 35.83 | 35.31 | 35.83 | 28,297,294 | +0.34(+0.97%) |
Jul 10, 2014 | 35.22 | 35.75 | 34.94 | 35.48 | 25,671,316 | +0.01(+0.04%) |
Jul 09, 2014 | 35.73 | 35.73 | 35.35 | 35.47 | 21,585,822 | -0.09(-0.26%) |
Jul 08, 2014 | 35.64 | 35.75 | 35.42 | 35.56 | 36,655,364 | -0.18(-0.50%) |
Jul 07, 2014 | 35.54 | 35.85 | 35.50 | 35.74 | 25,714,026 | +0.16(+0.45%) |
Jul 03, 2014 | 35.67 | 35.58 | 35.58 | 35.58 | 18,760,366 | -0.09(-0.24%) |
Jul 02, 2014 | 35.52 | 35.67 | 35.35 | 35.67 | 23,675,690 | +0.03(+0.07%) |