Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.07 | 45.11 | 44.37 | 44.67 | 6,338,311 | -0.36(-0.81%) |
Sep 29, 2014 | 44.71 | 45.11 | 44.53 | 45.03 | 5,178,913 | +0.14(+0.32%) |
Sep 26, 2014 | 44.87 | 45.03 | 44.64 | 44.89 | 5,246,962 | +0.09(+0.21%) |
Sep 25, 2014 | 45.11 | 45.38 | 44.75 | 44.79 | 5,003,468 | -0.47(-1.04%) |
Sep 24, 2014 | 44.86 | 45.40 | 44.81 | 45.27 | 5,410,888 | +0.43(+0.96%) |
Sep 23, 2014 | 44.97 | 45.14 | 44.79 | 44.84 | 4,133,083 | -0.29(-0.64%) |
Sep 22, 2014 | 45.51 | 45.51 | 44.99 | 45.12 | 4,603,058 | -0.53(-1.16%) |
Sep 19, 2014 | 45.90 | 46.26 | 45.42 | 45.65 | 8,508,320 | -0.05(-0.11%) |
Sep 18, 2014 | 45.54 | 45.86 | 45.41 | 45.71 | 4,975,905 | +0.24(+0.54%) |
Sep 17, 2014 | 45.40 | 45.79 | 45.30 | 45.46 | 6,965,112 | +0.13(+0.30%) |
Sep 16, 2014 | 44.73 | 45.55 | 44.66 | 45.33 | 6,134,245 | +0.48(+1.07%) |
Sep 15, 2014 | 44.69 | 44.94 | 44.49 | 44.84 | 5,234,486 | +0.14(+0.30%) |
Sep 12, 2014 | 44.84 | 45.05 | 44.46 | 44.71 | 6,449,290 | -0.09(-0.21%) |
Sep 11, 2014 | 44.77 | 44.90 | 44.46 | 44.80 | 7,521,502 | -0.26(-0.58%) |
Sep 10, 2014 | 44.83 | 45.09 | 44.64 | 45.06 | 3,868,436 | +0.30(+0.68%) |
Sep 09, 2014 | 45.11 | 45.19 | 44.66 | 44.76 | 3,959,536 | -0.43(-0.95%) |
Sep 08, 2014 | 45.44 | 45.69 | 45.12 | 45.19 | 4,768,160 | -0.48(-1.05%) |
Sep 05, 2014 | 45.18 | 45.70 | 44.88 | 45.67 | 6,010,660 | +0.42(+0.93%) |
Sep 04, 2014 | 44.73 | 45.33 | 44.69 | 45.25 | 7,896,581 | +0.59(+1.32%) |
Sep 03, 2014 | 44.48 | 44.77 | 44.19 | 44.66 | 6,895,456 | +0.25(+0.57%) |
Sep 02, 2014 | 44.45 | 44.68 | 43.92 | 44.41 | 6,094,625 | +0.08(+0.19%) |
Aug 29, 2014 | 44.31 | 44.32 | 44.32 | 44.32 | 4,159,240 | -0.03(-0.06%) |
Aug 28, 2014 | 44.02 | 44.47 | 43.92 | 44.35 | 5,162,600 | +0.02(+0.04%) |
Aug 27, 2014 | 44.46 | 44.60 | 44.28 | 44.33 | 5,838,390 | -0.05(-0.11%) |
Aug 26, 2014 | 44.42 | 44.70 | 44.36 | 44.38 | 5,705,923 | -0.10(-0.23%) |
Aug 25, 2014 | 44.57 | 44.69 | 44.31 | 44.48 | 4,477,596 | +0.14(+0.32%) |
Aug 22, 2014 | 44.30 | 44.64 | 44.00 | 44.34 | 5,997,569 | -0.12(-0.27%) |
Aug 21, 2014 | 44.43 | 44.68 | 44.30 | 44.46 | 8,475,956 | +0.29(+0.65%) |
Aug 20, 2014 | 42.16 | 44.45 | 41.95 | 44.17 | 21,813,604 | +0.68(+1.57%) |
Aug 19, 2014 | 43.73 | 43.89 | 43.29 | 43.49 | 11,059,824 | +0.90(+2.12%) |
Aug 18, 2014 | 42.62 | 42.78 | 42.49 | 42.58 | 5,708,047 | +0.38(+0.90%) |
Aug 15, 2014 | 42.68 | 43.21 | 41.86 | 42.20 | 7,869,443 | -0.35(-0.81%) |
Aug 14, 2014 | 42.17 | 42.55 | 41.99 | 42.55 | 4,271,289 | +0.47(+1.12%) |
Aug 13, 2014 | 42.13 | 42.46 | 41.88 | 42.08 | 5,210,361 | +0.02(+0.04%) |
Aug 12, 2014 | 42.02 | 42.16 | 41.86 | 42.06 | 3,894,673 | -0.03(-0.06%) |
Aug 11, 2014 | 42.07 | 42.16 | 41.70 | 42.08 | 4,822,632 | +0.12(+0.28%) |
Aug 08, 2014 | 40.73 | 41.98 | 40.68 | 41.97 | 8,751,124 | +1.52(+3.76%) |
Aug 07, 2014 | 40.73 | 40.94 | 40.34 | 40.45 | 3,762,450 | -0.15(-0.37%) |
Aug 06, 2014 | 40.17 | 40.70 | 40.11 | 40.60 | 4,701,778 | +0.39(+0.97%) |
Aug 05, 2014 | 40.31 | 40.70 | 40.13 | 40.21 | 5,780,981 | -0.23(-0.56%) |
Aug 04, 2014 | 40.19 | 40.56 | 40.18 | 40.44 | 4,133,770 | +0.27(+0.67%) |
Aug 01, 2014 | 40.42 | 40.62 | 39.90 | 40.17 | 6,197,767 | -0.22(-0.54%) |
Jul 31, 2014 | 40.67 | 40.91 | 40.39 | 40.39 | 5,613,871 | -0.52(-1.28%) |
Jul 30, 2014 | 40.68 | 40.97 | 40.56 | 40.91 | 5,189,945 | +0.36(+0.89%) |
Jul 29, 2014 | 40.28 | 40.73 | 40.26 | 40.55 | 4,954,016 | +0.30(+0.73%) |
Jul 28, 2014 | 40.31 | 40.39 | 39.97 | 40.25 | 3,782,830 | -0.01(-0.02%) |
Jul 25, 2014 | 40.35 | 40.62 | 40.13 | 40.26 | 5,368,308 | -0.25(-0.62%) |
Jul 24, 2014 | 40.50 | 40.82 | 40.41 | 40.51 | 4,661,579 | +0.08(+0.19%) |
Jul 23, 2014 | 40.32 | 40.51 | 40.18 | 40.44 | 4,602,958 | +0.10(+0.25%) |
Jul 22, 2014 | 40.17 | 40.58 | 40.13 | 40.34 | 3,817,724 | +0.18(+0.44%) |
Jul 21, 2014 | 40.19 | 40.31 | 40.02 | 40.16 | 3,694,022 | +0.00(+0.00%) |
Jul 18, 2014 | 39.86 | 40.21 | 39.80 | 40.16 | 6,203,958 | +0.43(+1.08%) |
Jul 17, 2014 | 39.83 | 40.13 | 39.66 | 39.73 | 5,964,373 | -0.30(-0.76%) |
Jul 16, 2014 | 40.01 | 40.13 | 39.67 | 40.03 | 6,330,828 | +0.13(+0.32%) |
Jul 15, 2014 | 39.77 | 40.09 | 39.71 | 39.91 | 7,049,754 | +0.24(+0.61%) |
Jul 14, 2014 | 40.07 | 40.07 | 39.60 | 39.66 | 5,189,182 | -0.18(-0.46%) |
Jul 11, 2014 | 39.63 | 39.91 | 39.55 | 39.85 | 5,274,828 | +0.20(+0.51%) |
Jul 10, 2014 | 39.20 | 39.83 | 39.04 | 39.65 | 9,534,280 | -0.55(-1.38%) |
Jul 09, 2014 | 40.33 | 40.59 | 39.98 | 40.20 | 6,937,828 | +0.03(+0.08%) |
Jul 08, 2014 | 40.39 | 40.45 | 40.01 | 40.17 | 5,965,948 | -0.33(-0.81%) |
Jul 07, 2014 | 40.40 | 40.66 | 40.29 | 40.50 | 5,402,504 | -0.02(-0.04%) |
Jul 03, 2014 | 40.50 | 40.51 | 40.51 | 40.51 | 2,538,608 | +0.09(+0.23%) |
Jul 02, 2014 | 40.45 | 40.65 | 40.32 | 40.42 | 3,688,054 | -0.01(-0.02%) |