Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.47 | 43.57 | 42.92 | 42.99 | 5,252,290 | -0.41(-0.94%) |
Sep 29, 2014 | 42.91 | 43.56 | 42.73 | 43.39 | 3,482,650 | +0.19(+0.44%) |
Sep 26, 2014 | 42.76 | 43.34 | 42.66 | 43.20 | 2,372,930 | +0.48(+1.12%) |
Sep 25, 2014 | 43.31 | 43.42 | 42.64 | 42.72 | 3,859,306 | -0.53(-1.23%) |
Sep 24, 2014 | 42.89 | 43.36 | 42.72 | 43.25 | 2,895,242 | +0.41(+0.95%) |
Sep 23, 2014 | 43.19 | 43.30 | 42.81 | 42.85 | 2,489,997 | -0.36(-0.83%) |
Sep 22, 2014 | 43.40 | 43.41 | 42.98 | 43.21 | 2,440,847 | -0.38(-0.86%) |
Sep 19, 2014 | 43.56 | 43.80 | 43.39 | 43.58 | 5,192,590 | +0.20(+0.47%) |
Sep 18, 2014 | 43.45 | 43.48 | 43.17 | 43.38 | 2,213,453 | +0.13(+0.30%) |
Sep 17, 2014 | 43.12 | 43.51 | 42.91 | 43.25 | 3,968,757 | +0.26(+0.60%) |
Sep 16, 2014 | 42.97 | 43.18 | 42.72 | 42.99 | 3,242,928 | +0.15(+0.35%) |
Sep 15, 2014 | 42.63 | 42.98 | 42.63 | 42.84 | 2,983,747 | +0.10(+0.22%) |
Sep 12, 2014 | 43.19 | 43.25 | 42.56 | 42.75 | 4,240,985 | -0.60(-1.39%) |
Sep 11, 2014 | 43.37 | 43.80 | 43.15 | 43.35 | 3,779,297 | +0.00(+0.00%) |
Sep 10, 2014 | 42.99 | 43.43 | 42.93 | 43.35 | 3,468,124 | +0.31(+0.72%) |
Sep 09, 2014 | 43.28 | 43.28 | 42.94 | 43.04 | 4,376,063 | -0.16(-0.37%) |
Sep 08, 2014 | 43.17 | 43.28 | 42.95 | 43.20 | 2,927,963 | -0.01(-0.03%) |
Sep 05, 2014 | 42.77 | 43.22 | 42.59 | 43.21 | 5,210,425 | +0.41(+0.95%) |
Sep 04, 2014 | 41.74 | 42.90 | 41.62 | 42.81 | 12,903,585 | +0.12(+0.28%) |
Sep 03, 2014 | 42.76 | 43.06 | 42.53 | 42.69 | 4,385,802 | +0.04(+0.08%) |
Sep 02, 2014 | 43.00 | 43.21 | 42.23 | 42.65 | 7,216,964 | -0.60(-1.39%) |
Aug 29, 2014 | 43.30 | 43.25 | 43.25 | 43.25 | 3,609,418 | +0.07(+0.17%) |
Aug 28, 2014 | 43.00 | 43.34 | 42.83 | 43.18 | 3,669,436 | -0.01(-0.01%) |
Aug 27, 2014 | 43.63 | 43.69 | 43.03 | 43.19 | 3,321,585 | -0.41(-0.95%) |
Aug 26, 2014 | 43.63 | 43.71 | 43.30 | 43.60 | 5,774,643 | +0.14(+0.33%) |
Aug 25, 2014 | 43.45 | 43.66 | 43.33 | 43.46 | 3,729,855 | +0.21(+0.50%) |
Aug 22, 2014 | 43.21 | 43.31 | 43.00 | 43.24 | 4,386,418 | +0.08(+0.18%) |
Aug 21, 2014 | 43.72 | 43.72 | 43.03 | 43.16 | 6,413,148 | -0.40(-0.92%) |
Aug 20, 2014 | 43.29 | 43.88 | 43.29 | 43.56 | 7,604,120 | +0.27(+0.63%) |
Aug 19, 2014 | 43.29 | 43.42 | 42.89 | 43.29 | 7,642,399 | +0.21(+0.49%) |
Aug 18, 2014 | 42.93 | 43.40 | 42.78 | 43.08 | 5,618,357 | +0.39(+0.92%) |
Aug 15, 2014 | 42.69 | 42.90 | 42.58 | 42.69 | 6,201,269 | +0.26(+0.61%) |
Aug 14, 2014 | 42.60 | 42.60 | 42.05 | 42.43 | 5,464,978 | +0.34(+0.81%) |
Aug 13, 2014 | 42.04 | 42.10 | 41.85 | 42.09 | 3,259,084 | +0.27(+0.64%) |
Aug 12, 2014 | 41.90 | 41.97 | 41.77 | 41.82 | 3,288,656 | -0.01(-0.01%) |
Aug 11, 2014 | 41.84 | 41.99 | 41.74 | 41.83 | 4,083,280 | +0.04(+0.10%) |
Aug 08, 2014 | 41.73 | 41.98 | 41.43 | 41.79 | 3,905,584 | +0.15(+0.36%) |
Aug 07, 2014 | 42.07 | 42.14 | 41.54 | 41.64 | 5,792,529 | -0.17(-0.40%) |
Aug 06, 2014 | 41.86 | 42.13 | 41.56 | 41.80 | 5,119,673 | +0.24(+0.59%) |
Aug 05, 2014 | 42.14 | 42.14 | 41.54 | 41.56 | 10,264,128 | -0.35(-0.84%) |
Aug 04, 2014 | 42.13 | 42.44 | 41.90 | 41.91 | 7,792,823 | -0.17(-0.40%) |
Aug 01, 2014 | 41.49 | 42.16 | 41.47 | 42.08 | 11,866,669 | +0.63(+1.53%) |
Jul 31, 2014 | 41.02 | 41.49 | 40.66 | 41.44 | 29,667,282 | -2.15(-4.93%) |
Jul 30, 2014 | 44.15 | 44.23 | 43.48 | 43.59 | 8,818,608 | -0.48(-1.10%) |
Jul 29, 2014 | 44.47 | 44.84 | 44.08 | 44.08 | 6,224,763 | -0.21(-0.47%) |
Jul 28, 2014 | 44.31 | 44.43 | 44.07 | 44.29 | 5,674,911 | +0.07(+0.16%) |
Jul 25, 2014 | 44.13 | 44.43 | 44.13 | 44.22 | 5,337,620 | +0.12(+0.27%) |
Jul 24, 2014 | 44.79 | 44.79 | 44.03 | 44.10 | 9,930,385 | -0.52(-1.16%) |
Jul 23, 2014 | 45.05 | 45.11 | 44.61 | 44.62 | 9,639,026 | -0.08(-0.17%) |
Jul 22, 2014 | 44.55 | 44.88 | 44.37 | 44.69 | 7,480,516 | +0.42(+0.96%) |
Jul 21, 2014 | 45.64 | 45.64 | 44.25 | 44.27 | 14,130,299 | -1.96(-4.25%) |
Jul 18, 2014 | 46.06 | 46.86 | 46.01 | 46.23 | 8,408,176 | +0.24(+0.53%) |
Jul 17, 2014 | 48.12 | 48.37 | 45.77 | 45.99 | 21,494,854 | -3.40(-6.89%) |
Jul 16, 2014 | 49.75 | 49.84 | 49.30 | 49.39 | 5,691,966 | -0.28(-0.57%) |
Jul 15, 2014 | 49.76 | 49.91 | 49.39 | 49.67 | 4,484,869 | -0.07(-0.13%) |
Jul 14, 2014 | 49.48 | 49.83 | 49.32 | 49.74 | 3,300,357 | +0.56(+1.14%) |
Jul 11, 2014 | 49.24 | 49.42 | 48.92 | 49.18 | 2,149,041 | -0.07(-0.15%) |
Jul 10, 2014 | 49.24 | 49.40 | 48.95 | 49.25 | 2,825,826 | -0.45(-0.91%) |
Jul 09, 2014 | 48.85 | 49.82 | 48.82 | 49.70 | 5,071,998 | +0.78(+1.59%) |
Jul 08, 2014 | 48.96 | 49.18 | 48.67 | 48.93 | 5,050,706 | +0.01(+0.01%) |
Jul 07, 2014 | 49.00 | 49.04 | 48.40 | 48.92 | 2,906,454 | -0.12(-0.24%) |
Jul 03, 2014 | 48.72 | 49.04 | 49.04 | 49.04 | 2,079,047 | +0.34(+0.70%) |
Jul 02, 2014 | 48.54 | 48.88 | 48.49 | 48.70 | 2,418,574 | +0.23(+0.47%) |