Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.73 | 38.73 | 36.97 | 37.07 | 1,938,958 | -1.67(-4.31%) |
Sep 29, 2014 | 37.86 | 38.86 | 37.77 | 38.74 | 2,071,104 | +0.34(+0.89%) |
Sep 26, 2014 | 37.91 | 38.74 | 37.64 | 38.40 | 1,466,956 | +0.55(+1.45%) |
Sep 25, 2014 | 38.93 | 38.93 | 37.83 | 37.85 | 1,881,128 | -1.19(-3.05%) |
Sep 24, 2014 | 38.01 | 39.28 | 37.50 | 39.04 | 2,664,339 | +0.89(+2.33%) |
Sep 23, 2014 | 37.80 | 39.09 | 37.73 | 38.15 | 2,693,159 | +0.42(+1.11%) |
Sep 22, 2014 | 38.33 | 38.57 | 37.35 | 37.73 | 3,446,858 | -0.86(-2.23%) |
Sep 19, 2014 | 39.25 | 39.30 | 38.52 | 38.59 | 2,408,442 | -0.42(-1.08%) |
Sep 18, 2014 | 39.75 | 40.23 | 38.65 | 39.01 | 4,541,541 | -0.40(-1.01%) |
Sep 17, 2014 | 39.23 | 39.82 | 38.94 | 39.41 | 2,862,597 | +0.23(+0.59%) |
Sep 16, 2014 | 38.44 | 39.77 | 38.26 | 39.18 | 2,297,201 | +0.73(+1.90%) |
Sep 15, 2014 | 38.26 | 38.71 | 37.71 | 38.45 | 1,910,368 | +0.12(+0.31%) |
Sep 12, 2014 | 39.15 | 39.15 | 38.11 | 38.33 | 1,452,317 | -1.00(-2.54%) |
Sep 11, 2014 | 38.68 | 39.48 | 38.52 | 39.33 | 2,373,723 | +0.20(+0.51%) |
Sep 10, 2014 | 39.38 | 39.38 | 38.27 | 39.13 | 2,990,119 | -0.34(-0.86%) |
Sep 09, 2014 | 39.97 | 40.38 | 39.18 | 39.47 | 1,981,167 | -0.53(-1.33%) |
Sep 08, 2014 | 41.64 | 41.64 | 39.27 | 40.00 | 3,709,107 | -1.96(-4.67%) |
Sep 05, 2014 | 41.86 | 42.19 | 41.25 | 41.96 | 2,329,607 | +0.25(+0.60%) |
Sep 04, 2014 | 42.84 | 43.19 | 41.42 | 41.71 | 3,317,583 | -1.07(-2.50%) |
Sep 03, 2014 | 43.78 | 44.18 | 42.60 | 42.78 | 3,804,921 | -1.10(-2.51%) |
Sep 02, 2014 | 44.63 | 44.64 | 43.48 | 43.88 | 1,550,201 | -0.94(-2.10%) |
Aug 29, 2014 | 43.75 | 44.82 | 44.82 | 44.82 | 2,263,200 | +1.07(+2.45%) |
Aug 28, 2014 | 44.01 | 44.21 | 43.66 | 43.75 | 1,614,293 | -0.38(-0.86%) |
Aug 27, 2014 | 44.10 | 44.48 | 43.94 | 44.13 | 989,453 | -0.09(-0.20%) |
Aug 26, 2014 | 44.06 | 44.77 | 44.02 | 44.22 | 1,463,337 | +0.36(+0.82%) |
Aug 25, 2014 | 42.63 | 44.44 | 42.40 | 43.86 | 2,462,134 | +1.46(+3.44%) |
Aug 22, 2014 | 42.26 | 42.56 | 41.73 | 42.40 | 1,628,131 | -0.09(-0.21%) |
Aug 21, 2014 | 41.82 | 42.65 | 41.56 | 42.49 | 1,103,275 | +0.78(+1.87%) |
Aug 20, 2014 | 41.98 | 41.99 | 41.51 | 41.71 | 1,419,492 | -0.28(-0.67%) |
Aug 19, 2014 | 41.71 | 42.61 | 41.53 | 41.99 | 1,469,901 | +0.33(+0.79%) |
Aug 18, 2014 | 41.36 | 41.73 | 40.91 | 41.66 | 1,173,275 | +0.39(+0.94%) |
Aug 15, 2014 | 40.66 | 41.38 | 40.47 | 41.27 | 1,965,951 | +0.80(+1.98%) |
Aug 14, 2014 | 40.52 | 41.65 | 40.33 | 40.47 | 2,531,586 | +0.05(+0.12%) |
Aug 13, 2014 | 39.79 | 40.49 | 39.58 | 40.42 | 1,449,510 | +0.78(+1.97%) |
Aug 12, 2014 | 40.10 | 40.56 | 39.24 | 39.64 | 1,796,244 | -0.71(-1.76%) |
Aug 11, 2014 | 40.90 | 41.08 | 40.27 | 40.35 | 1,710,733 | -0.46(-1.13%) |
Aug 08, 2014 | 39.99 | 40.85 | 39.99 | 40.81 | 1,417,480 | +0.91(+2.28%) |
Aug 07, 2014 | 39.87 | 40.14 | 39.51 | 39.90 | 1,581,173 | +0.21(+0.53%) |
Aug 06, 2014 | 39.86 | 40.83 | 39.65 | 39.69 | 2,403,879 | -0.10(-0.25%) |
Aug 05, 2014 | 39.90 | 40.06 | 39.13 | 39.79 | 2,479,606 | -0.46(-1.14%) |
Aug 04, 2014 | 39.29 | 40.45 | 39.19 | 40.25 | 2,475,261 | +0.92(+2.34%) |
Aug 01, 2014 | 39.96 | 40.09 | 38.80 | 39.33 | 3,585,863 | -0.97(-2.41%) |
Jul 31, 2014 | 41.26 | 41.26 | 40.30 | 40.30 | 2,711,356 | -1.18(-2.84%) |
Jul 30, 2014 | 42.70 | 42.90 | 40.47 | 41.48 | 8,544,345 | -1.99(-4.58%) |
Jul 29, 2014 | 43.81 | 44.14 | 43.43 | 43.47 | 3,767,509 | -0.53(-1.20%) |
Jul 28, 2014 | 44.64 | 44.92 | 43.72 | 44.00 | 1,965,732 | -0.64(-1.43%) |
Jul 25, 2014 | 44.73 | 44.84 | 44.05 | 44.64 | 973,227 | -0.34(-0.76%) |
Jul 24, 2014 | 45.08 | 45.43 | 44.83 | 44.98 | 910,303 | +0.06(+0.13%) |
Jul 23, 2014 | 44.90 | 45.05 | 44.42 | 44.92 | 1,500,352 | +0.10(+0.22%) |
Jul 22, 2014 | 44.71 | 45.00 | 44.40 | 44.82 | 1,919,445 | +0.34(+0.76%) |
Jul 21, 2014 | 44.00 | 44.63 | 43.81 | 44.48 | 1,165,320 | +0.35(+0.79%) |
Jul 18, 2014 | 43.33 | 44.32 | 42.54 | 44.13 | 2,448,232 | +0.58(+1.33%) |
Jul 17, 2014 | 44.06 | 44.60 | 43.39 | 43.55 | 5,654,232 | +0.87(+2.04%) |
Jul 16, 2014 | 41.82 | 42.78 | 41.77 | 42.68 | 2,096,779 | +1.21(+2.92%) |
Jul 15, 2014 | 42.12 | 42.40 | 40.96 | 41.47 | 2,315,989 | -0.86(-2.03%) |
Jul 14, 2014 | 42.20 | 42.87 | 41.76 | 42.33 | 2,461,445 | +0.41(+0.98%) |
Jul 11, 2014 | 43.12 | 43.15 | 41.57 | 41.92 | 3,323,734 | -1.14(-2.65%) |
Jul 10, 2014 | 43.22 | 43.54 | 42.61 | 43.06 | 1,718,790 | -0.65(-1.49%) |
Jul 09, 2014 | 43.52 | 43.80 | 43.05 | 43.71 | 2,049,229 | +0.17(+0.39%) |
Jul 08, 2014 | 42.95 | 43.76 | 42.73 | 43.54 | 2,380,027 | +0.45(+1.04%) |
Jul 07, 2014 | 43.50 | 43.66 | 43.03 | 43.09 | 1,190,720 | -0.50(-1.15%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 1,233,500 | -0.19(-0.43%) |
Jul 02, 2014 | 43.97 | 44.24 | 43.37 | 43.78 | 1,648,497 | -0.11(-0.25%) |