Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.96 | 32.06 | 30.58 | 30.58 | 25,289,926 | -1.48(-4.62%) |
Sep 29, 2014 | 30.99 | 32.33 | 30.92 | 32.06 | 19,605,794 | -0.05(-0.17%) |
Sep 26, 2014 | 31.67 | 32.21 | 31.36 | 32.12 | 16,686,980 | +0.78(+2.49%) |
Sep 25, 2014 | 32.70 | 32.80 | 30.96 | 31.33 | 28,526,768 | -1.64(-4.97%) |
Sep 24, 2014 | 32.23 | 33.04 | 31.74 | 32.97 | 15,879,078 | +0.85(+2.66%) |
Sep 23, 2014 | 32.61 | 33.25 | 31.99 | 32.12 | 17,952,392 | -0.89(-2.69%) |
Sep 22, 2014 | 34.00 | 34.09 | 32.75 | 33.01 | 19,484,960 | -1.49(-4.32%) |
Sep 19, 2014 | 36.26 | 36.26 | 34.17 | 34.50 | 15,704,888 | -1.28(-3.59%) |
Sep 18, 2014 | 35.66 | 35.92 | 35.37 | 35.78 | 9,590,947 | +0.59(+1.69%) |
Sep 17, 2014 | 34.96 | 35.85 | 34.71 | 35.19 | 13,546,029 | +0.26(+0.73%) |
Sep 16, 2014 | 34.37 | 35.21 | 34.01 | 34.93 | 17,643,062 | +0.29(+0.84%) |
Sep 15, 2014 | 35.81 | 35.85 | 34.28 | 34.64 | 15,842,512 | -1.21(-3.38%) |
Sep 12, 2014 | 36.89 | 36.91 | 35.44 | 35.85 | 14,905,552 | -1.14(-3.08%) |
Sep 11, 2014 | 35.64 | 37.09 | 35.61 | 36.99 | 13,134,708 | +0.68(+1.86%) |
Sep 10, 2014 | 35.68 | 36.35 | 35.24 | 36.32 | 15,642,225 | +0.64(+1.78%) |
Sep 09, 2014 | 36.79 | 36.80 | 35.51 | 35.68 | 19,090,392 | -1.27(-3.45%) |
Sep 08, 2014 | 36.69 | 37.20 | 36.30 | 36.95 | 14,883,573 | +0.16(+0.43%) |
Sep 05, 2014 | 36.25 | 36.83 | 35.69 | 36.79 | 15,125,969 | +0.35(+0.95%) |
Sep 04, 2014 | 37.15 | 37.87 | 36.21 | 36.45 | 15,107,396 | -0.49(-1.32%) |
Sep 03, 2014 | 38.15 | 38.17 | 36.74 | 36.93 | 15,045,150 | -0.67(-1.78%) |
Sep 02, 2014 | 37.39 | 37.87 | 36.95 | 37.60 | 16,416,917 | +0.61(+1.66%) |
Aug 29, 2014 | 36.63 | 36.99 | 36.99 | 36.99 | 13,084,058 | +0.59(+1.62%) |
Aug 28, 2014 | 36.52 | 36.70 | 36.05 | 36.40 | 12,041,412 | -0.57(-1.55%) |
Aug 27, 2014 | 37.32 | 37.37 | 36.77 | 36.98 | 8,800,920 | -0.25(-0.66%) |
Aug 26, 2014 | 36.38 | 37.34 | 36.30 | 37.22 | 10,492,728 | +1.00(+2.76%) |
Aug 25, 2014 | 36.44 | 36.86 | 35.85 | 36.23 | 11,928,823 | +0.46(+1.29%) |
Aug 22, 2014 | 35.58 | 36.14 | 35.19 | 35.76 | 13,657,282 | +0.01(+0.04%) |
Aug 21, 2014 | 35.47 | 35.92 | 34.54 | 35.75 | 12,399,666 | +0.18(+0.50%) |
Aug 20, 2014 | 35.42 | 35.76 | 35.01 | 35.57 | 11,849,158 | -0.39(-1.07%) |
Aug 19, 2014 | 35.69 | 36.23 | 35.63 | 35.95 | 10,469,747 | +0.34(+0.96%) |
Aug 18, 2014 | 35.11 | 35.68 | 34.75 | 35.61 | 11,905,399 | +1.50(+4.38%) |
Aug 15, 2014 | 35.06 | 35.07 | 33.10 | 34.12 | 21,565,684 | -0.18(-0.52%) |
Aug 14, 2014 | 34.24 | 34.37 | 33.57 | 34.30 | 10,354,399 | +0.17(+0.49%) |
Aug 13, 2014 | 33.70 | 34.35 | 33.53 | 34.13 | 12,216,966 | +0.72(+2.17%) |
Aug 12, 2014 | 33.75 | 34.21 | 32.93 | 33.40 | 18,322,910 | -0.70(-2.05%) |
Aug 11, 2014 | 33.65 | 34.86 | 33.46 | 34.10 | 16,092,347 | +0.95(+2.85%) |
Aug 08, 2014 | 32.32 | 33.24 | 32.06 | 33.16 | 14,760,050 | +0.92(+2.86%) |
Aug 07, 2014 | 33.02 | 33.38 | 31.86 | 32.24 | 18,386,912 | -0.46(-1.42%) |
Aug 06, 2014 | 31.79 | 33.33 | 31.74 | 32.70 | 14,574,396 | +0.33(+1.01%) |
Aug 05, 2014 | 32.18 | 33.14 | 31.69 | 32.37 | 18,269,570 | -0.24(-0.74%) |
Aug 04, 2014 | 32.25 | 32.76 | 31.14 | 32.61 | 17,060,038 | +0.74(+2.33%) |
Aug 01, 2014 | 32.22 | 32.69 | 31.09 | 31.87 | 23,197,166 | -0.35(-1.09%) |
Jul 31, 2014 | 33.55 | 33.90 | 32.17 | 32.22 | 22,896,020 | -2.40(-6.94%) |
Jul 30, 2014 | 34.95 | 35.09 | 34.20 | 34.62 | 21,071,936 | +0.43(+1.27%) |
Jul 29, 2014 | 34.31 | 34.90 | 33.95 | 34.19 | 17,683,540 | +0.20(+0.60%) |
Jul 28, 2014 | 34.64 | 34.72 | 33.23 | 33.99 | 16,935,282 | -0.47(-1.36%) |
Jul 25, 2014 | 34.60 | 34.85 | 34.11 | 34.45 | 16,672,012 | -1.01(-2.84%) |
Jul 24, 2014 | 35.94 | 36.36 | 35.15 | 35.46 | 16,233,253 | -0.20(-0.55%) |
Jul 23, 2014 | 35.80 | 36.15 | 35.32 | 35.66 | 18,432,126 | +0.13(+0.38%) |
Jul 22, 2014 | 35.27 | 35.97 | 35.04 | 35.53 | 17,116,716 | +0.86(+2.49%) |
Jul 21, 2014 | 34.40 | 34.85 | 33.95 | 34.66 | 16,801,660 | -0.41(-1.16%) |
Jul 18, 2014 | 33.71 | 35.26 | 33.50 | 35.07 | 17,587,720 | +1.54(+4.60%) |
Jul 17, 2014 | 34.46 | 35.15 | 33.28 | 33.52 | 25,513,538 | -1.66(-4.73%) |
Jul 16, 2014 | 35.84 | 35.93 | 34.76 | 35.19 | 21,111,238 | -0.24(-0.68%) |
Jul 15, 2014 | 36.42 | 36.77 | 34.79 | 35.43 | 31,038,120 | -1.07(-2.92%) |
Jul 14, 2014 | 37.18 | 37.22 | 36.24 | 36.50 | 18,760,002 | +0.54(+1.49%) |
Jul 11, 2014 | 36.04 | 36.23 | 35.41 | 35.96 | 17,605,212 | -0.14(-0.40%) |
Jul 10, 2014 | 35.00 | 36.87 | 34.88 | 36.10 | 24,051,650 | -1.18(-3.16%) |
Jul 09, 2014 | 37.48 | 37.86 | 36.85 | 37.28 | 17,122,022 | +0.07(+0.19%) |
Jul 08, 2014 | 38.34 | 38.51 | 36.55 | 37.21 | 21,597,424 | -1.38(-3.59%) |
Jul 07, 2014 | 40.25 | 40.27 | 38.51 | 38.59 | 20,532,694 | -2.03(-4.99%) |
Jul 03, 2014 | 40.42 | 40.62 | 40.62 | 40.62 | 8,404,132 | +0.69(+1.73%) |
Jul 02, 2014 | 40.40 | 40.80 | 39.72 | 39.93 | 12,293,505 | -0.50(-1.23%) |