Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.72 | 42.14 | 41.52 | 41.92 | 1,454,241 | +0.02(+0.05%) |
Sep 29, 2014 | 41.00 | 42.19 | 40.80 | 41.90 | 1,759,633 | -0.35(-0.83%) |
Sep 26, 2014 | 41.75 | 42.35 | 41.75 | 42.25 | 965,253 | +0.49(+1.17%) |
Sep 25, 2014 | 43.06 | 43.06 | 41.73 | 41.76 | 1,536,047 | -1.46(-3.38%) |
Sep 24, 2014 | 42.58 | 43.22 | 42.41 | 43.22 | 979,827 | +0.57(+1.34%) |
Sep 23, 2014 | 43.12 | 43.40 | 42.46 | 42.65 | 1,607,486 | -0.57(-1.32%) |
Sep 22, 2014 | 43.50 | 43.50 | 42.70 | 43.22 | 1,273,953 | -0.35(-0.80%) |
Sep 19, 2014 | 44.81 | 44.92 | 43.38 | 43.57 | 2,226,043 | -1.14(-2.55%) |
Sep 18, 2014 | 44.43 | 44.86 | 44.43 | 44.71 | 963,829 | +0.48(+1.09%) |
Sep 17, 2014 | 45.01 | 45.17 | 44.19 | 44.23 | 1,506,199 | -0.80(-1.78%) |
Sep 16, 2014 | 44.90 | 45.22 | 44.68 | 45.03 | 1,176,255 | -0.01(-0.02%) |
Sep 15, 2014 | 44.78 | 45.37 | 44.59 | 45.04 | 1,726,417 | +0.18(+0.40%) |
Sep 12, 2014 | 44.80 | 45.13 | 44.45 | 44.86 | 1,189,574 | -0.02(-0.04%) |
Sep 11, 2014 | 44.50 | 44.91 | 44.00 | 44.88 | 1,317,909 | +0.24(+0.54%) |
Sep 10, 2014 | 45.55 | 45.70 | 44.58 | 44.64 | 2,107,262 | -0.82(-1.80%) |
Sep 09, 2014 | 44.71 | 46.06 | 44.68 | 45.46 | 1,909,973 | +0.59(+1.31%) |
Sep 08, 2014 | 44.54 | 45.22 | 44.43 | 44.87 | 1,151,712 | +0.34(+0.76%) |
Sep 05, 2014 | 44.49 | 44.94 | 44.05 | 44.53 | 1,832,713 | -0.07(-0.16%) |
Sep 04, 2014 | 45.40 | 45.56 | 44.44 | 44.60 | 2,478,788 | -1.20(-2.62%) |
Sep 03, 2014 | 45.98 | 46.64 | 45.73 | 45.80 | 1,321,078 | -0.04(-0.09%) |
Sep 02, 2014 | 45.79 | 46.55 | 45.46 | 45.84 | 1,951,389 | +0.17(+0.37%) |
Aug 29, 2014 | 45.43 | 45.67 | 45.67 | 45.67 | 978,600 | +0.35(+0.77%) |
Aug 28, 2014 | 44.59 | 45.57 | 44.40 | 45.32 | 1,847,073 | +0.48(+1.07%) |
Aug 27, 2014 | 44.61 | 45.00 | 44.22 | 44.84 | 1,327,053 | +0.34(+0.76%) |
Aug 26, 2014 | 44.00 | 44.63 | 43.90 | 44.50 | 1,105,832 | +0.60(+1.37%) |
Aug 25, 2014 | 43.85 | 44.28 | 43.40 | 43.90 | 1,472,542 | +0.39(+0.90%) |
Aug 22, 2014 | 43.40 | 43.63 | 43.23 | 43.51 | 1,085,063 | +0.08(+0.18%) |
Aug 21, 2014 | 43.26 | 43.75 | 43.16 | 43.43 | 988,303 | +0.11(+0.25%) |
Aug 20, 2014 | 43.21 | 43.38 | 42.82 | 43.32 | 1,055,969 | +0.09(+0.21%) |
Aug 19, 2014 | 43.44 | 43.79 | 43.14 | 43.23 | 1,138,176 | -0.10(-0.23%) |
Aug 18, 2014 | 43.17 | 43.48 | 43.02 | 43.33 | 760,284 | +0.46(+1.07%) |
Aug 15, 2014 | 43.08 | 43.09 | 42.44 | 42.87 | 1,314,156 | +0.00(+0.00%) |
Aug 14, 2014 | 42.61 | 43.02 | 42.27 | 42.87 | 770,981 | +0.42(+0.99%) |
Aug 13, 2014 | 42.41 | 42.57 | 42.13 | 42.45 | 890,007 | +0.18(+0.43%) |
Aug 12, 2014 | 42.62 | 42.67 | 42.12 | 42.27 | 1,177,424 | -0.42(-0.98%) |
Aug 11, 2014 | 42.56 | 43.00 | 41.92 | 42.69 | 2,010,527 | +0.21(+0.49%) |
Aug 08, 2014 | 41.71 | 42.94 | 41.60 | 42.48 | 2,880,394 | +0.86(+2.07%) |
Aug 07, 2014 | 44.43 | 44.90 | 41.22 | 41.62 | 5,230,430 | -1.43(-3.32%) |
Aug 06, 2014 | 42.92 | 43.61 | 42.89 | 43.05 | 2,964,931 | -0.31(-0.71%) |
Aug 05, 2014 | 43.38 | 43.82 | 43.16 | 43.36 | 1,889,381 | -0.18(-0.41%) |
Aug 04, 2014 | 42.19 | 43.64 | 42.03 | 43.54 | 1,787,347 | +1.33(+3.15%) |
Aug 01, 2014 | 41.97 | 42.69 | 41.72 | 42.21 | 2,735,621 | +0.05(+0.12%) |
Jul 31, 2014 | 42.41 | 42.75 | 41.96 | 42.16 | 2,654,158 | -0.62(-1.45%) |
Jul 30, 2014 | 42.96 | 43.10 | 42.62 | 42.78 | 1,475,586 | -0.07(-0.16%) |
Jul 29, 2014 | 42.42 | 43.46 | 42.42 | 42.85 | 1,665,071 | +0.48(+1.13%) |
Jul 28, 2014 | 42.59 | 42.67 | 41.92 | 42.37 | 1,930,913 | -0.26(-0.61%) |
Jul 25, 2014 | 43.13 | 43.14 | 42.37 | 42.63 | 1,754,981 | -0.75(-1.73%) |
Jul 24, 2014 | 42.87 | 43.58 | 42.77 | 43.38 | 1,626,699 | +0.68(+1.59%) |
Jul 23, 2014 | 43.08 | 43.23 | 42.58 | 42.70 | 1,897,768 | -0.36(-0.84%) |
Jul 22, 2014 | 42.38 | 43.28 | 42.38 | 43.06 | 1,265,355 | +0.84(+1.99%) |
Jul 21, 2014 | 42.22 | 42.30 | 41.89 | 42.22 | 1,328,732 | -0.15(-0.35%) |
Jul 18, 2014 | 41.91 | 42.51 | 41.81 | 42.37 | 1,729,813 | +0.63(+1.51%) |
Jul 17, 2014 | 41.57 | 42.26 | 41.57 | 41.74 | 2,403,982 | -0.04(-0.10%) |
Jul 16, 2014 | 41.61 | 42.00 | 41.52 | 41.78 | 1,168,160 | +0.29(+0.70%) |
Jul 15, 2014 | 42.02 | 42.51 | 41.33 | 41.49 | 2,254,119 | -0.56(-1.33%) |
Jul 14, 2014 | 41.53 | 42.30 | 41.50 | 42.05 | 1,676,943 | +0.81(+1.96%) |
Jul 11, 2014 | 40.71 | 41.43 | 40.65 | 41.24 | 1,694,063 | +0.43(+1.05%) |
Jul 10, 2014 | 40.03 | 40.88 | 39.92 | 40.81 | 2,037,776 | +0.33(+0.82%) |
Jul 09, 2014 | 40.37 | 40.52 | 40.27 | 40.48 | 3,104,364 | +0.25(+0.62%) |
Jul 08, 2014 | 40.77 | 40.86 | 40.01 | 40.23 | 2,802,263 | -0.59(-1.45%) |
Jul 07, 2014 | 40.61 | 40.87 | 40.55 | 40.82 | 2,101,816 | +0.27(+0.67%) |
Jul 03, 2014 | 40.18 | 40.55 | 40.55 | 40.55 | 2,611,900 | +0.56(+1.40%) |
Jul 02, 2014 | 40.35 | 40.66 | 39.97 | 39.99 | 2,725,064 | -0.34(-0.84%) |