Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.33 | 42.74 | 42.22 | 42.25 | 12,974,849 | -0.09(-0.22%) |
Sep 29, 2014 | 42.07 | 42.56 | 41.91 | 42.34 | 12,237,550 | +0.01(+0.03%) |
Sep 26, 2014 | 42.56 | 42.61 | 41.73 | 42.32 | 15,135,532 | -0.18(-0.42%) |
Sep 25, 2014 | 42.96 | 43.11 | 42.50 | 42.50 | 12,208,581 | -0.51(-1.19%) |
Sep 24, 2014 | 42.98 | 43.14 | 42.92 | 43.02 | 16,091,324 | +0.06(+0.13%) |
Sep 23, 2014 | 42.87 | 43.28 | 42.54 | 42.96 | 11,251,674 | -0.21(-0.50%) |
Sep 22, 2014 | 43.02 | 43.45 | 43.01 | 43.17 | 13,082,340 | +0.06(+0.15%) |
Sep 19, 2014 | 43.29 | 43.39 | 43.11 | 43.11 | 20,325,608 | +0.13(+0.30%) |
Sep 18, 2014 | 42.85 | 43.00 | 42.63 | 42.98 | 11,231,554 | +0.31(+0.72%) |
Sep 17, 2014 | 42.42 | 42.77 | 42.25 | 42.67 | 14,412,735 | -0.08(-0.18%) |
Sep 16, 2014 | 42.41 | 42.80 | 42.25 | 42.75 | 12,692,642 | +0.33(+0.79%) |
Sep 15, 2014 | 42.51 | 42.75 | 42.40 | 42.42 | 10,860,085 | -0.02(-0.05%) |
Sep 12, 2014 | 42.67 | 42.85 | 42.23 | 42.44 | 9,857,780 | -0.39(-0.92%) |
Sep 11, 2014 | 42.91 | 43.07 | 42.62 | 42.83 | 10,927,039 | -0.16(-0.36%) |
Sep 10, 2014 | 42.92 | 43.06 | 42.70 | 42.99 | 13,027,041 | +0.14(+0.33%) |
Sep 09, 2014 | 43.04 | 43.18 | 42.78 | 42.85 | 10,531,582 | -0.35(-0.80%) |
Sep 08, 2014 | 43.31 | 43.39 | 43.04 | 43.19 | 11,902,355 | -0.09(-0.21%) |
Sep 05, 2014 | 42.75 | 43.28 | 42.74 | 43.28 | 15,186,397 | +0.78(+1.83%) |
Sep 04, 2014 | 42.85 | 43.14 | 42.39 | 42.51 | 15,280,436 | -0.28(-0.66%) |
Sep 03, 2014 | 42.30 | 43.06 | 42.49 | 42.79 | 12,857,083 | +0.49(+1.15%) |
Sep 02, 2014 | 42.26 | 42.45 | 42.22 | 42.30 | 8,557,710 | -0.23(-0.53%) |
Aug 29, 2014 | 42.75 | 42.53 | 42.53 | 42.53 | 8,079,021 | +0.08(+0.18%) |
Aug 28, 2014 | 42.37 | 42.61 | 42.34 | 42.45 | 7,408,169 | -0.20(-0.46%) |
Aug 27, 2014 | 42.73 | 42.86 | 42.53 | 42.65 | 9,254,324 | +0.06(+0.13%) |
Aug 26, 2014 | 42.22 | 42.73 | 42.21 | 42.59 | 13,032,852 | +0.33(+0.79%) |
Aug 25, 2014 | 41.98 | 42.36 | 41.92 | 42.26 | 7,308,732 | +0.40(+0.95%) |
Aug 22, 2014 | 41.77 | 42.00 | 41.71 | 41.86 | 7,332,379 | +0.23(+0.54%) |
Aug 21, 2014 | 42.02 | 42.20 | 41.59 | 41.64 | 10,808,333 | -0.45(-1.06%) |
Aug 20, 2014 | 41.52 | 42.15 | 41.47 | 42.08 | 9,948,485 | +0.40(+0.97%) |
Aug 19, 2014 | 41.64 | 41.71 | 41.27 | 41.68 | 10,509,020 | +0.35(+0.84%) |
Aug 18, 2014 | 41.60 | 41.65 | 41.28 | 41.33 | 13,348,452 | -0.13(-0.32%) |
Aug 15, 2014 | 41.60 | 41.73 | 41.06 | 41.47 | 12,787,179 | -0.12(-0.29%) |
Aug 14, 2014 | 41.07 | 41.59 | 41.03 | 41.59 | 11,211,934 | +0.66(+1.61%) |
Aug 13, 2014 | 40.60 | 40.96 | 40.44 | 40.93 | 15,082,159 | +0.58(+1.44%) |
Aug 12, 2014 | 40.01 | 40.43 | 39.99 | 40.35 | 10,021,773 | +0.26(+0.65%) |
Aug 11, 2014 | 40.11 | 40.36 | 39.94 | 40.09 | 7,785,694 | +0.08(+0.19%) |
Aug 08, 2014 | 39.53 | 40.05 | 39.32 | 40.01 | 10,009,441 | +0.64(+1.64%) |
Aug 07, 2014 | 39.77 | 40.02 | 39.31 | 39.36 | 10,198,722 | -0.21(-0.52%) |
Aug 06, 2014 | 39.53 | 39.72 | 39.42 | 39.57 | 17,351,238 | -0.07(-0.18%) |
Aug 05, 2014 | 40.13 | 40.31 | 39.49 | 39.64 | 12,761,634 | -0.73(-1.81%) |
Aug 04, 2014 | 40.29 | 40.52 | 39.87 | 40.37 | 12,079,834 | +0.18(+0.46%) |
Aug 01, 2014 | 40.03 | 40.41 | 39.82 | 40.19 | 14,333,803 | +0.04(+0.11%) |
Jul 31, 2014 | 40.86 | 41.08 | 40.13 | 40.14 | 14,247,971 | -0.95(-2.31%) |
Jul 30, 2014 | 41.44 | 41.64 | 40.75 | 41.09 | 11,380,847 | -0.35(-0.85%) |
Jul 29, 2014 | 41.61 | 41.94 | 41.13 | 41.44 | 14,598,164 | +0.43(+1.05%) |
Jul 28, 2014 | 41.15 | 41.27 | 40.93 | 41.01 | 12,156,887 | -0.13(-0.31%) |
Jul 25, 2014 | 41.13 | 41.29 | 40.98 | 41.14 | 7,821,364 | -0.04(-0.10%) |
Jul 24, 2014 | 41.26 | 41.39 | 40.97 | 41.18 | 14,225,282 | +0.07(+0.17%) |
Jul 23, 2014 | 41.25 | 41.39 | 41.07 | 41.11 | 8,892,054 | -0.23(-0.55%) |
Jul 22, 2014 | 41.13 | 41.66 | 41.13 | 41.34 | 9,200,446 | +0.30(+0.74%) |
Jul 21, 2014 | 40.96 | 41.17 | 40.83 | 41.03 | 10,029,362 | -0.24(-0.58%) |
Jul 18, 2014 | 40.98 | 41.34 | 40.77 | 41.27 | 10,506,519 | +0.52(+1.28%) |
Jul 17, 2014 | 40.94 | 41.20 | 40.73 | 40.75 | 9,398,725 | -0.39(-0.95%) |
Jul 16, 2014 | 40.99 | 41.18 | 40.84 | 41.14 | 9,618,499 | +0.17(+0.41%) |
Jul 15, 2014 | 41.13 | 41.32 | 40.67 | 40.97 | 14,357,640 | -0.19(-0.46%) |
Jul 14, 2014 | 41.47 | 41.51 | 41.07 | 41.16 | 11,820,834 | -0.18(-0.44%) |
Jul 11, 2014 | 41.49 | 41.56 | 41.14 | 41.35 | 8,631,734 | -0.10(-0.24%) |
Jul 10, 2014 | 41.23 | 41.58 | 40.84 | 41.44 | 7,892,321 | +0.02(+0.05%) |
Jul 09, 2014 | 41.35 | 41.54 | 41.16 | 41.42 | 9,807,585 | +0.27(+0.65%) |
Jul 08, 2014 | 41.50 | 41.51 | 40.97 | 41.15 | 11,674,736 | -0.25(-0.60%) |
Jul 07, 2014 | 41.68 | 42.20 | 41.38 | 41.40 | 13,109,999 | -0.48(-1.15%) |
Jul 03, 2014 | 42.02 | 41.88 | 41.88 | 41.88 | 7,378,372 | +0.11(+0.25%) |
Jul 02, 2014 | 41.37 | 41.81 | 41.30 | 41.78 | 9,795,198 | +0.38(+0.92%) |