Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.68 | 43.78 | 43.13 | 43.20 | 5,226,605 | -0.41(-0.94%) |
Sep 29, 2014 | 43.12 | 43.77 | 42.94 | 43.60 | 3,465,619 | +0.19(+0.44%) |
Sep 26, 2014 | 42.97 | 43.56 | 42.87 | 43.41 | 2,361,326 | +0.48(+1.12%) |
Sep 25, 2014 | 43.53 | 43.63 | 42.85 | 42.93 | 3,840,433 | -0.53(-1.23%) |
Sep 24, 2014 | 43.10 | 43.57 | 42.93 | 43.47 | 2,881,084 | +0.41(+0.95%) |
Sep 23, 2014 | 43.41 | 43.51 | 43.02 | 43.06 | 2,477,821 | -0.36(-0.83%) |
Sep 22, 2014 | 43.61 | 43.62 | 43.19 | 43.42 | 2,428,911 | -0.38(-0.86%) |
Sep 19, 2014 | 43.78 | 44.02 | 43.60 | 43.80 | 5,167,197 | +0.20(+0.47%) |
Sep 18, 2014 | 43.66 | 43.69 | 43.38 | 43.59 | 2,202,629 | +0.13(+0.30%) |
Sep 17, 2014 | 43.33 | 43.72 | 43.12 | 43.46 | 3,949,349 | +0.26(+0.60%) |
Sep 16, 2014 | 43.18 | 43.39 | 42.93 | 43.20 | 3,227,070 | +0.15(+0.35%) |
Sep 15, 2014 | 42.84 | 43.19 | 42.84 | 43.05 | 2,969,156 | +0.10(+0.22%) |
Sep 12, 2014 | 43.40 | 43.47 | 42.77 | 42.96 | 4,220,246 | -0.61(-1.39%) |
Sep 11, 2014 | 43.58 | 44.01 | 43.36 | 43.56 | 3,760,816 | +0.00(+0.00%) |
Sep 10, 2014 | 43.20 | 43.64 | 43.14 | 43.56 | 3,451,164 | +0.31(+0.72%) |
Sep 09, 2014 | 43.49 | 43.50 | 43.15 | 43.25 | 4,354,663 | -0.16(-0.37%) |
Sep 08, 2014 | 43.38 | 43.49 | 43.16 | 43.41 | 2,913,645 | -0.01(-0.03%) |
Sep 05, 2014 | 42.98 | 43.43 | 42.80 | 43.42 | 5,184,945 | +0.41(+0.95%) |
Sep 04, 2014 | 41.94 | 43.11 | 41.82 | 43.02 | 12,840,484 | +0.12(+0.28%) |
Sep 03, 2014 | 42.97 | 43.27 | 42.74 | 42.90 | 4,364,354 | +0.04(+0.08%) |
Sep 02, 2014 | 43.21 | 43.42 | 42.44 | 42.86 | 7,181,671 | -0.61(-1.39%) |
Aug 29, 2014 | 43.51 | 43.47 | 43.47 | 43.47 | 3,591,767 | +0.07(+0.17%) |
Aug 28, 2014 | 43.21 | 43.55 | 43.04 | 43.39 | 3,651,491 | -0.01(-0.01%) |
Aug 27, 2014 | 43.84 | 43.90 | 43.24 | 43.40 | 3,305,342 | -0.41(-0.94%) |
Aug 26, 2014 | 43.84 | 43.92 | 43.51 | 43.81 | 5,746,404 | +0.14(+0.33%) |
Aug 25, 2014 | 43.66 | 43.87 | 43.54 | 43.67 | 3,711,616 | +0.22(+0.50%) |
Aug 22, 2014 | 43.42 | 43.53 | 43.21 | 43.45 | 4,364,968 | +0.08(+0.18%) |
Aug 21, 2014 | 43.94 | 43.94 | 43.24 | 43.38 | 6,381,786 | -0.40(-0.92%) |
Aug 20, 2014 | 43.50 | 44.09 | 43.50 | 43.78 | 7,566,935 | +0.28(+0.63%) |
Aug 19, 2014 | 43.50 | 43.63 | 43.10 | 43.50 | 7,605,027 | +0.21(+0.49%) |
Aug 18, 2014 | 43.14 | 43.62 | 42.99 | 43.29 | 5,590,883 | +0.40(+0.92%) |
Aug 15, 2014 | 42.90 | 43.11 | 42.79 | 42.90 | 6,170,944 | +0.26(+0.61%) |
Aug 14, 2014 | 42.81 | 42.81 | 42.25 | 42.64 | 5,438,254 | +0.34(+0.81%) |
Aug 13, 2014 | 42.25 | 42.31 | 42.06 | 42.30 | 3,243,146 | +0.27(+0.64%) |
Aug 12, 2014 | 42.11 | 42.18 | 41.97 | 42.03 | 3,272,574 | -0.01(-0.01%) |
Aug 11, 2014 | 42.04 | 42.20 | 41.95 | 42.03 | 4,063,312 | +0.04(+0.10%) |
Aug 08, 2014 | 41.94 | 42.18 | 41.64 | 41.99 | 3,886,485 | +0.15(+0.36%) |
Aug 07, 2014 | 42.27 | 42.35 | 41.74 | 41.84 | 5,764,202 | -0.17(-0.40%) |
Aug 06, 2014 | 42.06 | 42.33 | 41.77 | 42.01 | 5,094,637 | +0.25(+0.59%) |
Aug 05, 2014 | 42.34 | 42.34 | 41.74 | 41.76 | 10,213,935 | -0.35(-0.84%) |
Aug 04, 2014 | 42.34 | 42.64 | 42.10 | 42.12 | 7,754,715 | -0.17(-0.40%) |
Aug 01, 2014 | 41.69 | 42.37 | 41.68 | 42.28 | 11,808,640 | +0.64(+1.53%) |
Jul 31, 2014 | 41.22 | 41.70 | 40.86 | 41.65 | 29,522,204 | -2.16(-4.93%) |
Jul 30, 2014 | 44.37 | 44.45 | 43.69 | 43.81 | 8,775,483 | -0.49(-1.10%) |
Jul 29, 2014 | 44.69 | 45.06 | 44.30 | 44.30 | 6,194,323 | -0.21(-0.47%) |
Jul 28, 2014 | 44.52 | 44.65 | 44.28 | 44.51 | 5,647,159 | +0.07(+0.16%) |
Jul 25, 2014 | 44.34 | 44.65 | 44.34 | 44.43 | 5,311,518 | +0.12(+0.27%) |
Jul 24, 2014 | 45.01 | 45.01 | 44.25 | 44.31 | 9,881,824 | -0.52(-1.16%) |
Jul 23, 2014 | 45.27 | 45.33 | 44.83 | 44.84 | 9,591,890 | -0.08(-0.17%) |
Jul 22, 2014 | 44.77 | 45.10 | 44.59 | 44.91 | 7,443,935 | +0.43(+0.96%) |
Jul 21, 2014 | 45.87 | 45.87 | 44.47 | 44.49 | 14,061,200 | -1.97(-4.25%) |
Jul 18, 2014 | 46.29 | 47.09 | 46.24 | 46.46 | 8,367,058 | +0.25(+0.53%) |
Jul 17, 2014 | 48.36 | 48.61 | 46.00 | 46.22 | 21,389,740 | -3.42(-6.89%) |
Jul 16, 2014 | 50.00 | 50.08 | 49.55 | 49.64 | 5,664,131 | -0.28(-0.57%) |
Jul 15, 2014 | 50.00 | 50.16 | 49.63 | 49.92 | 4,462,938 | -0.07(-0.13%) |
Jul 14, 2014 | 49.72 | 50.07 | 49.56 | 49.98 | 3,284,218 | +0.56(+1.14%) |
Jul 11, 2014 | 49.49 | 49.66 | 49.16 | 49.42 | 2,138,532 | -0.07(-0.15%) |
Jul 10, 2014 | 49.48 | 49.64 | 49.19 | 49.49 | 2,812,008 | -0.46(-0.91%) |
Jul 09, 2014 | 49.09 | 50.07 | 49.06 | 49.95 | 5,047,195 | +0.78(+1.59%) |
Jul 08, 2014 | 49.20 | 49.42 | 48.91 | 49.17 | 5,026,007 | +0.01(+0.01%) |
Jul 07, 2014 | 49.24 | 49.28 | 48.64 | 49.16 | 2,892,241 | -0.12(-0.24%) |
Jul 03, 2014 | 48.96 | 49.28 | 49.28 | 49.28 | 2,068,880 | +0.34(+0.70%) |
Jul 02, 2014 | 48.78 | 49.12 | 48.73 | 48.94 | 2,406,747 | +0.23(+0.47%) |