Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.67 | 43.78 | 43.12 | 43.19 | 5,227,725 | -0.41(-0.94%) |
Sep 29, 2014 | 43.12 | 43.76 | 42.93 | 43.60 | 3,466,362 | +0.19(+0.44%) |
Sep 26, 2014 | 42.97 | 43.55 | 42.86 | 43.40 | 2,361,832 | +0.48(+1.12%) |
Sep 25, 2014 | 43.52 | 43.63 | 42.84 | 42.92 | 3,841,256 | -0.53(-1.23%) |
Sep 24, 2014 | 43.09 | 43.57 | 42.92 | 43.46 | 2,881,701 | +0.41(+0.95%) |
Sep 23, 2014 | 43.40 | 43.50 | 43.01 | 43.05 | 2,478,352 | -0.36(-0.83%) |
Sep 22, 2014 | 43.60 | 43.61 | 43.18 | 43.41 | 2,429,431 | -0.38(-0.86%) |
Sep 19, 2014 | 43.77 | 44.01 | 43.59 | 43.79 | 5,168,305 | +0.20(+0.47%) |
Sep 18, 2014 | 43.66 | 43.69 | 43.37 | 43.58 | 2,203,101 | +0.13(+0.30%) |
Sep 17, 2014 | 43.32 | 43.72 | 43.12 | 43.45 | 3,950,195 | +0.26(+0.60%) |
Sep 16, 2014 | 43.17 | 43.38 | 42.92 | 43.19 | 3,227,761 | +0.15(+0.35%) |
Sep 15, 2014 | 42.83 | 43.18 | 42.83 | 43.04 | 2,969,792 | +0.10(+0.22%) |
Sep 12, 2014 | 43.39 | 43.46 | 42.76 | 42.95 | 4,221,150 | -0.61(-1.39%) |
Sep 11, 2014 | 43.57 | 44.00 | 43.35 | 43.55 | 3,761,622 | +0.00(+0.00%) |
Sep 10, 2014 | 43.19 | 43.63 | 43.13 | 43.55 | 3,451,903 | +0.31(+0.72%) |
Sep 09, 2014 | 43.48 | 43.49 | 43.14 | 43.24 | 4,355,596 | -0.16(-0.37%) |
Sep 08, 2014 | 43.37 | 43.48 | 43.15 | 43.40 | 2,914,270 | -0.01(-0.03%) |
Sep 05, 2014 | 42.97 | 43.42 | 42.79 | 43.42 | 5,186,056 | +0.41(+0.95%) |
Sep 04, 2014 | 41.93 | 43.10 | 41.81 | 43.01 | 12,843,236 | +0.12(+0.28%) |
Sep 03, 2014 | 42.96 | 43.26 | 42.73 | 42.89 | 4,365,290 | +0.04(+0.08%) |
Sep 02, 2014 | 43.20 | 43.42 | 42.43 | 42.85 | 7,183,210 | -0.61(-1.39%) |
Aug 29, 2014 | 43.50 | 43.46 | 43.46 | 43.46 | 3,592,537 | +0.07(+0.17%) |
Aug 28, 2014 | 43.20 | 43.54 | 43.03 | 43.39 | 3,652,274 | -0.01(-0.01%) |
Aug 27, 2014 | 43.84 | 43.89 | 43.23 | 43.39 | 3,306,050 | -0.41(-0.94%) |
Aug 26, 2014 | 43.84 | 43.91 | 43.50 | 43.81 | 5,747,636 | +0.14(+0.33%) |
Aug 25, 2014 | 43.65 | 43.87 | 43.53 | 43.66 | 3,712,411 | +0.22(+0.50%) |
Aug 22, 2014 | 43.42 | 43.52 | 43.21 | 43.45 | 4,365,903 | +0.08(+0.18%) |
Aug 21, 2014 | 43.93 | 43.93 | 43.23 | 43.37 | 6,383,154 | -0.40(-0.92%) |
Aug 20, 2014 | 43.49 | 44.08 | 43.49 | 43.77 | 7,568,556 | +0.28(+0.63%) |
Aug 19, 2014 | 43.49 | 43.63 | 43.09 | 43.49 | 7,606,656 | +0.21(+0.48%) |
Aug 18, 2014 | 43.13 | 43.61 | 42.98 | 43.28 | 5,592,081 | +0.40(+0.92%) |
Aug 15, 2014 | 42.89 | 43.10 | 42.78 | 42.89 | 6,172,267 | +0.26(+0.61%) |
Aug 14, 2014 | 42.80 | 42.80 | 42.24 | 42.63 | 5,439,419 | +0.34(+0.81%) |
Aug 13, 2014 | 42.24 | 42.30 | 42.05 | 42.29 | 3,243,841 | +0.27(+0.64%) |
Aug 12, 2014 | 42.10 | 42.17 | 41.96 | 42.02 | 3,273,275 | -0.01(-0.01%) |
Aug 11, 2014 | 42.04 | 42.19 | 41.94 | 42.02 | 4,064,183 | +0.04(+0.10%) |
Aug 08, 2014 | 41.93 | 42.17 | 41.63 | 41.98 | 3,887,318 | +0.15(+0.36%) |
Aug 07, 2014 | 42.26 | 42.34 | 41.74 | 41.83 | 5,765,437 | -0.17(-0.40%) |
Aug 06, 2014 | 42.05 | 42.32 | 41.76 | 42.00 | 5,095,729 | +0.25(+0.59%) |
Aug 05, 2014 | 42.34 | 42.34 | 41.74 | 41.75 | 10,216,123 | -0.35(-0.84%) |
Aug 04, 2014 | 42.33 | 42.64 | 42.10 | 42.11 | 7,756,376 | -0.17(-0.40%) |
Aug 01, 2014 | 41.68 | 42.36 | 41.67 | 42.28 | 11,811,170 | +0.64(+1.53%) |
Jul 31, 2014 | 41.21 | 41.69 | 40.85 | 41.64 | 29,528,530 | -2.16(-4.93%) |
Jul 30, 2014 | 44.36 | 44.44 | 43.68 | 43.80 | 8,777,364 | -0.49(-1.10%) |
Jul 29, 2014 | 44.68 | 45.05 | 44.29 | 44.29 | 6,195,650 | -0.21(-0.47%) |
Jul 28, 2014 | 44.51 | 44.64 | 44.27 | 44.50 | 5,648,370 | +0.07(+0.16%) |
Jul 25, 2014 | 44.33 | 44.64 | 44.33 | 44.42 | 5,312,656 | +0.12(+0.27%) |
Jul 24, 2014 | 45.00 | 45.00 | 44.24 | 44.30 | 9,883,942 | -0.52(-1.16%) |
Jul 23, 2014 | 45.26 | 45.32 | 44.82 | 44.83 | 9,593,945 | -0.08(-0.17%) |
Jul 22, 2014 | 44.76 | 45.09 | 44.58 | 44.90 | 7,445,530 | +0.43(+0.96%) |
Jul 21, 2014 | 45.86 | 45.86 | 44.46 | 44.48 | 14,064,213 | -1.97(-4.25%) |
Jul 18, 2014 | 46.28 | 47.08 | 46.23 | 46.45 | 8,368,851 | +0.25(+0.53%) |
Jul 17, 2014 | 48.35 | 48.60 | 45.99 | 46.21 | 21,394,324 | -3.42(-6.89%) |
Jul 16, 2014 | 49.99 | 50.07 | 49.54 | 49.63 | 5,665,345 | -0.28(-0.57%) |
Jul 15, 2014 | 49.99 | 50.15 | 49.62 | 49.91 | 4,463,894 | -0.07(-0.13%) |
Jul 14, 2014 | 49.71 | 50.06 | 49.55 | 49.97 | 3,284,922 | +0.56(+1.14%) |
Jul 11, 2014 | 49.48 | 49.65 | 49.15 | 49.41 | 2,138,990 | -0.07(-0.15%) |
Jul 10, 2014 | 49.47 | 49.63 | 49.18 | 49.48 | 2,812,610 | -0.46(-0.91%) |
Jul 09, 2014 | 49.08 | 50.06 | 49.05 | 49.94 | 5,048,277 | +0.78(+1.59%) |
Jul 08, 2014 | 49.19 | 49.41 | 48.90 | 49.16 | 5,027,084 | +0.01(+0.01%) |
Jul 07, 2014 | 49.23 | 49.27 | 48.63 | 49.15 | 2,892,861 | -0.12(-0.24%) |
Jul 03, 2014 | 48.95 | 49.27 | 49.27 | 49.27 | 2,069,324 | +0.34(+0.70%) |
Jul 02, 2014 | 48.77 | 49.11 | 48.72 | 48.93 | 2,407,263 | +0.23(+0.47%) |