Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.88 | 41.96 | 40.91 | 41.31 | 4,641,451 | -0.75(-1.78%) |
Sep 29, 2014 | 42.00 | 42.35 | 41.78 | 42.06 | 3,592,227 | -0.40(-0.94%) |
Sep 26, 2014 | 41.86 | 42.58 | 41.66 | 42.46 | 4,066,242 | +0.55(+1.31%) |
Sep 25, 2014 | 42.33 | 42.38 | 41.82 | 41.91 | 4,243,640 | -0.54(-1.27%) |
Sep 24, 2014 | 43.41 | 43.43 | 42.13 | 42.45 | 8,188,583 | -1.00(-2.30%) |
Sep 23, 2014 | 43.73 | 44.02 | 43.38 | 43.45 | 4,281,499 | -0.31(-0.71%) |
Sep 22, 2014 | 44.15 | 44.15 | 43.60 | 43.76 | 4,481,980 | -0.74(-1.66%) |
Sep 19, 2014 | 45.12 | 45.18 | 44.19 | 44.50 | 6,940,820 | -0.40(-0.89%) |
Sep 18, 2014 | 45.43 | 45.45 | 44.50 | 44.90 | 4,191,386 | -0.41(-0.90%) |
Sep 17, 2014 | 46.06 | 46.11 | 45.15 | 45.31 | 4,344,698 | -0.65(-1.41%) |
Sep 16, 2014 | 46.02 | 46.77 | 45.86 | 45.96 | 4,047,954 | -0.11(-0.24%) |
Sep 15, 2014 | 46.15 | 46.51 | 45.75 | 46.07 | 3,220,095 | -0.18(-0.39%) |
Sep 12, 2014 | 47.98 | 47.98 | 46.21 | 46.25 | 6,992,155 | -1.94(-4.03%) |
Sep 11, 2014 | 46.94 | 48.41 | 46.61 | 48.19 | 4,852,776 | +1.05(+2.23%) |
Sep 10, 2014 | 46.90 | 47.36 | 46.46 | 47.14 | 4,663,239 | +0.21(+0.45%) |
Sep 09, 2014 | 46.93 | 47.50 | 46.67 | 46.93 | 3,999,632 | +0.00(+0.00%) |
Sep 08, 2014 | 47.46 | 47.46 | 46.92 | 46.93 | 4,305,454 | -0.53(-1.12%) |
Sep 05, 2014 | 47.44 | 47.63 | 46.43 | 47.46 | 6,157,699 | -0.08(-0.17%) |
Sep 04, 2014 | 48.29 | 48.31 | 47.34 | 47.54 | 4,671,806 | -1.66(-3.37%) |
Sep 03, 2014 | 49.25 | 49.73 | 49.12 | 49.20 | 2,896,813 | +0.27(+0.55%) |
Sep 02, 2014 | 50.26 | 50.31 | 48.82 | 48.93 | 3,191,413 | -1.55(-3.07%) |
Aug 29, 2014 | 49.93 | 50.48 | 50.48 | 50.48 | 2,487,700 | +0.73(+1.47%) |
Aug 28, 2014 | 49.90 | 49.97 | 49.75 | 49.75 | 1,383,420 | -0.20(-0.40%) |
Aug 27, 2014 | 49.94 | 50.29 | 49.65 | 49.95 | 2,042,766 | -0.15(-0.30%) |
Aug 26, 2014 | 49.95 | 50.37 | 49.90 | 50.10 | 2,721,228 | +0.33(+0.66%) |
Aug 25, 2014 | 50.10 | 50.22 | 49.67 | 49.77 | 1,592,202 | -0.24(-0.48%) |
Aug 22, 2014 | 50.30 | 50.50 | 49.77 | 50.01 | 2,432,086 | -0.48(-0.95%) |
Aug 21, 2014 | 50.42 | 50.49 | 50.09 | 50.49 | 2,476,657 | +0.00(+0.00%) |
Aug 20, 2014 | 49.27 | 50.65 | 49.24 | 50.49 | 3,640,532 | +1.14(+2.31%) |
Aug 19, 2014 | 49.04 | 49.59 | 48.88 | 49.35 | 2,278,585 | +0.35(+0.71%) |
Aug 18, 2014 | 49.02 | 49.16 | 48.73 | 49.00 | 2,163,037 | +0.20(+0.41%) |
Aug 15, 2014 | 48.30 | 48.85 | 48.10 | 48.80 | 2,842,636 | +0.66(+1.37%) |
Aug 14, 2014 | 48.56 | 48.67 | 48.05 | 48.14 | 2,219,214 | -0.22(-0.45%) |
Aug 13, 2014 | 49.00 | 49.25 | 48.20 | 48.36 | 2,617,283 | -0.50(-1.02%) |
Aug 12, 2014 | 49.61 | 49.74 | 48.84 | 48.86 | 2,347,144 | -0.72(-1.45%) |
Aug 11, 2014 | 49.14 | 49.84 | 48.84 | 49.58 | 3,513,024 | +0.43(+0.87%) |
Aug 08, 2014 | 48.65 | 48.85 | 48.10 | 49.15 | 4,227,567 | +0.71(+1.47%) |
Aug 07, 2014 | 48.84 | 49.06 | 48.14 | 48.44 | 4,295,029 | -0.07(-0.14%) |
Aug 06, 2014 | 49.30 | 49.71 | 48.42 | 48.51 | 4,797,330 | -0.95(-1.92%) |
Aug 05, 2014 | 50.18 | 50.62 | 49.09 | 49.46 | 4,204,644 | -1.07(-2.12%) |
Aug 04, 2014 | 50.39 | 50.60 | 49.98 | 50.53 | 3,871,618 | -0.40(-0.79%) |
Aug 01, 2014 | 50.47 | 51.30 | 50.16 | 50.93 | 3,987,276 | +0.28(+0.55%) |
Jul 31, 2014 | 51.15 | 51.30 | 50.00 | 50.65 | 6,243,207 | -1.46(-2.80%) |
Jul 30, 2014 | 52.45 | 52.49 | 51.28 | 52.11 | 3,919,275 | -0.11(-0.21%) |
Jul 29, 2014 | 52.54 | 52.60 | 52.21 | 52.22 | 2,135,182 | -0.28(-0.53%) |
Jul 28, 2014 | 53.20 | 53.20 | 52.13 | 52.50 | 1,939,844 | -0.75(-1.41%) |
Jul 25, 2014 | 53.02 | 53.52 | 52.96 | 53.25 | 1,614,942 | +0.08(+0.15%) |
Jul 24, 2014 | 54.04 | 54.05 | 52.97 | 53.17 | 2,395,363 | -0.88(-1.63%) |
Jul 23, 2014 | 54.21 | 54.21 | 53.43 | 54.05 | 1,445,997 | +0.05(+0.09%) |
Jul 22, 2014 | 54.27 | 54.56 | 53.95 | 54.00 | 1,548,639 | +0.07(+0.13%) |
Jul 21, 2014 | 53.63 | 53.97 | 53.20 | 53.93 | 1,188,033 | +0.22(+0.41%) |
Jul 18, 2014 | 54.26 | 54.26 | 53.53 | 53.71 | 1,973,059 | -0.38(-0.70%) |
Jul 17, 2014 | 54.81 | 54.95 | 54.00 | 54.09 | 1,839,695 | -0.72(-1.31%) |
Jul 16, 2014 | 54.33 | 54.85 | 53.90 | 54.81 | 2,536,299 | +0.25(+0.46%) |
Jul 15, 2014 | 54.16 | 54.73 | 53.71 | 54.56 | 2,777,889 | +0.48(+0.89%) |
Jul 14, 2014 | 53.54 | 54.12 | 53.45 | 54.08 | 2,020,402 | +0.81(+1.52%) |
Jul 11, 2014 | 53.34 | 53.55 | 52.93 | 53.27 | 2,236,741 | -0.28(-0.52%) |
Jul 10, 2014 | 53.39 | 53.70 | 52.79 | 53.55 | 2,355,639 | -0.40(-0.74%) |
Jul 09, 2014 | 53.83 | 54.10 | 53.55 | 53.95 | 1,500,319 | +0.17(+0.32%) |
Jul 08, 2014 | 53.76 | 53.90 | 53.02 | 53.78 | 2,275,041 | -0.02(-0.04%) |
Jul 07, 2014 | 54.50 | 54.56 | 53.62 | 53.80 | 1,905,691 | -0.82(-1.50%) |
Jul 03, 2014 | 54.74 | 54.62 | 54.62 | 54.62 | 1,091,900 | +0.16(+0.29%) |
Jul 02, 2014 | 54.83 | 55.10 | 54.15 | 54.46 | 2,529,663 | -0.27(-0.49%) |