Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.39 | 40.93 | 40.33 | 40.89 | 3,303,817 | +0.49(+1.21%) |
Sep 29, 2014 | 40.01 | 40.55 | 39.83 | 40.40 | 3,763,075 | +0.09(+0.22%) |
Sep 26, 2014 | 40.05 | 40.41 | 39.67 | 40.31 | 2,785,176 | +0.40(+1.00%) |
Sep 25, 2014 | 40.49 | 40.52 | 39.89 | 39.91 | 2,857,294 | -0.53(-1.31%) |
Sep 24, 2014 | 40.46 | 40.68 | 40.28 | 40.44 | 3,452,837 | -0.02(-0.05%) |
Sep 23, 2014 | 40.83 | 40.98 | 40.46 | 40.46 | 2,646,435 | -0.33(-0.81%) |
Sep 22, 2014 | 40.58 | 40.99 | 40.55 | 40.79 | 2,778,036 | +0.04(+0.10%) |
Sep 19, 2014 | 40.73 | 40.90 | 40.59 | 40.75 | 3,482,965 | +0.23(+0.57%) |
Sep 18, 2014 | 40.54 | 40.80 | 40.27 | 40.52 | 2,372,517 | +0.17(+0.42%) |
Sep 17, 2014 | 39.90 | 40.55 | 39.67 | 40.35 | 4,773,923 | +0.75(+1.89%) |
Sep 16, 2014 | 39.69 | 39.89 | 39.58 | 39.60 | 4,007,351 | -0.04(-0.10%) |
Sep 15, 2014 | 39.84 | 39.87 | 39.46 | 39.64 | 3,200,475 | +0.10(+0.25%) |
Sep 12, 2014 | 40.50 | 40.50 | 39.48 | 39.54 | 5,540,258 | -0.84(-2.08%) |
Sep 11, 2014 | 39.64 | 40.47 | 39.64 | 40.38 | 5,115,581 | +0.69(+1.74%) |
Sep 10, 2014 | 40.05 | 40.20 | 39.45 | 39.69 | 3,905,173 | -0.30(-0.75%) |
Sep 09, 2014 | 40.53 | 40.67 | 39.80 | 39.99 | 6,052,736 | -0.59(-1.45%) |
Sep 08, 2014 | 41.25 | 41.39 | 40.44 | 40.58 | 7,919,078 | -0.89(-2.15%) |
Sep 05, 2014 | 41.09 | 41.50 | 41.09 | 41.47 | 3,061,319 | +0.41(+1.00%) |
Sep 04, 2014 | 41.04 | 41.19 | 40.58 | 41.06 | 3,624,736 | +0.04(+0.10%) |
Sep 03, 2014 | 41.02 | 41.31 | 40.96 | 41.02 | 2,855,259 | +0.16(+0.39%) |
Sep 02, 2014 | 41.07 | 41.07 | 40.68 | 40.86 | 3,422,613 | -0.13(-0.32%) |
Aug 29, 2014 | 40.80 | 40.99 | 40.99 | 40.99 | 2,500,600 | +0.13(+0.32%) |
Aug 28, 2014 | 40.69 | 40.88 | 40.59 | 40.86 | 2,738,159 | +0.10(+0.25%) |
Aug 27, 2014 | 40.58 | 40.84 | 40.44 | 40.76 | 2,306,702 | -0.38(-0.92%) |
Aug 26, 2014 | 41.27 | 41.53 | 41.08 | 41.14 | 2,573,469 | -0.13(-0.31%) |
Aug 25, 2014 | 40.91 | 41.69 | 40.85 | 41.27 | 3,472,700 | +0.47(+1.15%) |
Aug 22, 2014 | 40.79 | 40.87 | 40.55 | 40.80 | 1,860,889 | -0.11(-0.27%) |
Aug 21, 2014 | 40.79 | 41.39 | 40.75 | 40.91 | 3,367,515 | +0.12(+0.29%) |
Aug 20, 2014 | 40.76 | 40.88 | 40.50 | 40.79 | 3,056,329 | +0.13(+0.32%) |
Aug 19, 2014 | 40.50 | 40.75 | 40.25 | 40.66 | 2,027,596 | +0.24(+0.59%) |
Aug 18, 2014 | 40.64 | 40.71 | 40.30 | 40.42 | 2,704,021 | +0.02(+0.05%) |
Aug 15, 2014 | 40.58 | 40.60 | 40.14 | 40.40 | 3,481,143 | -0.11(-0.27%) |
Aug 14, 2014 | 40.61 | 40.69 | 40.33 | 40.51 | 3,504,532 | +0.04(+0.10%) |
Aug 13, 2014 | 40.81 | 40.99 | 40.42 | 40.47 | 5,806,201 | -0.30(-0.74%) |
Aug 12, 2014 | 40.25 | 40.88 | 40.20 | 40.77 | 5,161,187 | +0.50(+1.24%) |
Aug 11, 2014 | 39.92 | 40.40 | 39.87 | 40.27 | 5,237,163 | +0.41(+1.03%) |
Aug 08, 2014 | 39.08 | 39.83 | 38.94 | 39.86 | 5,045,437 | +0.91(+2.34%) |
Aug 07, 2014 | 38.99 | 39.66 | 38.25 | 38.95 | 4,882,082 | +0.18(+0.46%) |
Aug 06, 2014 | 39.12 | 39.14 | 38.58 | 38.77 | 3,467,618 | -0.52(-1.32%) |
Aug 05, 2014 | 39.22 | 39.43 | 38.96 | 39.29 | 3,785,160 | -0.17(-0.43%) |
Aug 04, 2014 | 39.05 | 39.49 | 38.65 | 39.46 | 3,966,551 | +0.40(+1.02%) |
Aug 01, 2014 | 39.11 | 39.31 | 38.72 | 39.06 | 4,679,242 | -0.18(-0.46%) |
Jul 31, 2014 | 39.55 | 39.92 | 39.12 | 39.24 | 8,055,710 | -0.53(-1.33%) |
Jul 30, 2014 | 39.81 | 40.23 | 39.57 | 39.77 | 8,045,896 | -0.13(-0.33%) |
Jul 29, 2014 | 45.43 | 45.67 | 38.79 | 39.90 | 51,802,800 | +2.19(+5.81%) |
Jul 28, 2014 | 37.71 | 37.90 | 37.54 | 37.71 | 3,858,663 | +0.13(+0.35%) |
Jul 25, 2014 | 37.62 | 37.95 | 37.51 | 37.58 | 2,122,589 | -0.10(-0.27%) |
Jul 24, 2014 | 37.57 | 37.81 | 37.55 | 37.68 | 2,263,214 | +0.11(+0.29%) |
Jul 23, 2014 | 37.18 | 37.67 | 37.15 | 37.57 | 3,176,481 | +0.26(+0.70%) |
Jul 22, 2014 | 37.14 | 37.48 | 37.05 | 37.31 | 2,836,418 | +0.29(+0.78%) |
Jul 21, 2014 | 36.81 | 37.20 | 36.71 | 37.02 | 3,000,413 | +0.07(+0.19%) |
Jul 18, 2014 | 36.83 | 37.03 | 36.62 | 36.95 | 2,058,629 | +0.23(+0.63%) |
Jul 17, 2014 | 37.00 | 37.21 | 36.71 | 36.72 | 1,906,272 | -0.40(-1.08%) |
Jul 16, 2014 | 37.10 | 37.27 | 36.98 | 37.12 | 4,219,908 | +0.13(+0.35%) |
Jul 15, 2014 | 36.89 | 37.12 | 36.78 | 36.99 | 4,163,555 | +0.10(+0.27%) |
Jul 14, 2014 | 36.90 | 37.15 | 36.73 | 36.89 | 2,265,719 | +0.12(+0.33%) |
Jul 11, 2014 | 36.69 | 36.89 | 36.61 | 36.77 | 1,672,723 | -0.01(-0.03%) |
Jul 10, 2014 | 36.39 | 36.93 | 36.29 | 36.78 | 3,474,103 | +0.19(+0.52%) |
Jul 09, 2014 | 36.56 | 36.74 | 36.39 | 36.59 | 4,921,591 | +0.09(+0.25%) |
Jul 08, 2014 | 36.17 | 36.69 | 36.10 | 36.50 | 3,766,960 | +0.38(+1.05%) |
Jul 07, 2014 | 36.05 | 36.36 | 35.97 | 36.12 | 2,077,144 | +0.04(+0.11%) |
Jul 03, 2014 | 35.98 | 36.08 | 36.08 | 36.08 | 2,071,600 | +0.14(+0.39%) |
Jul 02, 2014 | 36.18 | 36.24 | 35.70 | 35.94 | 4,104,462 | -0.38(-1.05%) |