Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.11 | 43.28 | 42.21 | 42.44 | 2,605,796 | -0.69(-1.61%) |
Sep 29, 2014 | 42.90 | 43.26 | 42.73 | 43.13 | 2,178,731 | -0.30(-0.70%) |
Sep 26, 2014 | 43.34 | 44.41 | 43.22 | 43.44 | 4,327,009 | +0.69(+1.61%) |
Sep 25, 2014 | 43.28 | 43.32 | 42.60 | 42.75 | 2,095,053 | -0.69(-1.58%) |
Sep 24, 2014 | 42.95 | 43.48 | 42.74 | 43.44 | 1,512,840 | +0.55(+1.28%) |
Sep 23, 2014 | 43.09 | 43.70 | 42.67 | 42.89 | 2,439,262 | -0.29(-0.67%) |
Sep 22, 2014 | 43.70 | 43.77 | 43.12 | 43.18 | 2,107,175 | -0.15(-0.35%) |
Sep 19, 2014 | 43.98 | 43.98 | 43.16 | 43.33 | 5,949,946 | -0.43(-0.98%) |
Sep 18, 2014 | 43.82 | 43.89 | 43.60 | 43.76 | 2,158,252 | +0.05(+0.12%) |
Sep 17, 2014 | 44.21 | 44.23 | 43.60 | 43.70 | 2,167,268 | -0.51(-1.16%) |
Sep 16, 2014 | 43.45 | 44.54 | 43.36 | 44.21 | 2,230,282 | +0.65(+1.49%) |
Sep 15, 2014 | 43.60 | 43.74 | 43.39 | 43.57 | 1,070,540 | +0.02(+0.05%) |
Sep 12, 2014 | 43.66 | 44.04 | 43.45 | 43.54 | 1,377,031 | -0.04(-0.09%) |
Sep 11, 2014 | 43.20 | 43.58 | 43.07 | 43.58 | 1,322,200 | +0.27(+0.63%) |
Sep 10, 2014 | 43.09 | 43.48 | 42.89 | 43.31 | 1,788,978 | +0.23(+0.53%) |
Sep 09, 2014 | 43.60 | 43.66 | 42.95 | 43.08 | 2,123,564 | -0.54(-1.24%) |
Sep 08, 2014 | 43.66 | 43.88 | 43.37 | 43.62 | 2,428,012 | +0.01(+0.02%) |
Sep 05, 2014 | 43.51 | 43.67 | 43.06 | 43.61 | 1,999,222 | -0.11(-0.24%) |
Sep 04, 2014 | 43.66 | 44.16 | 43.54 | 43.72 | 1,931,324 | +0.16(+0.37%) |
Sep 03, 2014 | 43.97 | 44.11 | 43.33 | 43.56 | 3,627,504 | -0.10(-0.23%) |
Sep 02, 2014 | 42.93 | 43.85 | 42.82 | 43.66 | 3,232,959 | +0.87(+2.03%) |
Aug 29, 2014 | 42.78 | 42.79 | 42.79 | 42.79 | 1,169,698 | +0.09(+0.21%) |
Aug 28, 2014 | 42.66 | 42.90 | 42.35 | 42.70 | 1,531,303 | -0.27(-0.62%) |
Aug 27, 2014 | 42.48 | 43.11 | 42.29 | 42.96 | 2,960,761 | +0.74(+1.75%) |
Aug 26, 2014 | 41.68 | 42.42 | 41.68 | 42.22 | 2,310,440 | +0.60(+1.45%) |
Aug 25, 2014 | 41.12 | 41.78 | 41.12 | 41.62 | 2,228,598 | +0.35(+0.85%) |
Aug 22, 2014 | 42.02 | 42.07 | 40.58 | 41.27 | 7,323,865 | +1.18(+2.95%) |
Aug 21, 2014 | 40.11 | 40.31 | 39.78 | 40.09 | 3,202,245 | +0.11(+0.27%) |
Aug 20, 2014 | 39.43 | 40.18 | 39.19 | 39.98 | 3,042,302 | +0.36(+0.90%) |
Aug 19, 2014 | 39.14 | 39.75 | 38.98 | 39.62 | 3,089,007 | +0.96(+2.49%) |
Aug 18, 2014 | 38.29 | 38.66 | 38.18 | 38.66 | 1,889,750 | +0.68(+1.79%) |
Aug 15, 2014 | 38.59 | 38.66 | 37.50 | 37.98 | 3,276,389 | -0.69(-1.77%) |
Aug 14, 2014 | 38.42 | 38.89 | 38.40 | 38.67 | 1,699,973 | +0.39(+1.02%) |
Aug 13, 2014 | 38.43 | 38.71 | 37.98 | 38.28 | 1,260,076 | -0.07(-0.18%) |
Aug 12, 2014 | 37.99 | 38.74 | 37.89 | 38.35 | 1,921,096 | +0.40(+1.04%) |
Aug 11, 2014 | 38.42 | 38.51 | 37.84 | 37.95 | 1,531,289 | -0.33(-0.86%) |
Aug 08, 2014 | 36.99 | 38.30 | 36.69 | 38.28 | 2,340,106 | +1.49(+4.04%) |
Aug 07, 2014 | 37.64 | 37.64 | 36.73 | 36.79 | 2,208,299 | -0.59(-1.59%) |
Aug 06, 2014 | 36.82 | 37.50 | 36.72 | 37.39 | 1,066,657 | +0.43(+1.16%) |
Aug 05, 2014 | 36.87 | 37.39 | 36.68 | 36.96 | 1,079,148 | -0.20(-0.53%) |
Aug 04, 2014 | 36.79 | 37.23 | 36.53 | 37.16 | 1,461,260 | +0.47(+1.27%) |
Aug 01, 2014 | 36.28 | 36.72 | 36.22 | 36.70 | 2,356,903 | +0.45(+1.24%) |
Jul 31, 2014 | 36.83 | 36.89 | 36.06 | 36.25 | 1,871,891 | -0.94(-2.52%) |
Jul 30, 2014 | 37.15 | 37.31 | 36.98 | 37.18 | 1,197,012 | +0.19(+0.52%) |
Jul 29, 2014 | 37.02 | 37.42 | 36.89 | 36.99 | 1,113,069 | +0.02(+0.06%) |
Jul 28, 2014 | 36.98 | 37.09 | 36.60 | 36.97 | 1,388,530 | +0.04(+0.10%) |
Jul 25, 2014 | 37.63 | 37.70 | 36.92 | 36.93 | 1,199,098 | -0.84(-2.22%) |
Jul 24, 2014 | 37.12 | 37.85 | 36.99 | 37.77 | 1,759,826 | +0.81(+2.19%) |
Jul 23, 2014 | 36.79 | 37.11 | 36.54 | 36.96 | 1,471,808 | +0.30(+0.83%) |
Jul 22, 2014 | 37.18 | 37.22 | 36.63 | 36.66 | 1,321,288 | -0.31(-0.85%) |
Jul 21, 2014 | 36.83 | 37.02 | 36.54 | 36.97 | 2,067,825 | -0.14(-0.39%) |
Jul 18, 2014 | 36.08 | 37.18 | 35.98 | 37.12 | 2,003,373 | +1.17(+3.27%) |
Jul 17, 2014 | 36.72 | 36.74 | 35.93 | 35.94 | 2,760,795 | -0.82(-2.22%) |
Jul 16, 2014 | 37.69 | 37.70 | 36.44 | 36.76 | 5,362,681 | -0.85(-2.27%) |
Jul 15, 2014 | 37.76 | 37.95 | 37.53 | 37.61 | 2,061,729 | -0.17(-0.46%) |
Jul 14, 2014 | 38.17 | 38.27 | 37.72 | 37.79 | 1,783,853 | -0.16(-0.42%) |
Jul 11, 2014 | 38.23 | 38.39 | 37.76 | 37.95 | 2,046,024 | -0.48(-1.24%) |
Jul 10, 2014 | 38.13 | 38.54 | 37.53 | 38.42 | 2,315,444 | -0.10(-0.26%) |
Jul 09, 2014 | 38.67 | 38.85 | 38.42 | 38.52 | 1,939,617 | +0.02(+0.06%) |
Jul 08, 2014 | 38.55 | 38.76 | 38.40 | 38.50 | 1,677,560 | -0.26(-0.67%) |
Jul 07, 2014 | 39.08 | 39.17 | 38.70 | 38.76 | 1,625,820 | -0.52(-1.33%) |
Jul 03, 2014 | 39.10 | 39.28 | 39.28 | 39.28 | 729,317 | +0.25(+0.64%) |
Jul 02, 2014 | 39.15 | 39.44 | 38.94 | 39.03 | 1,000,221 | -0.14(-0.37%) |