Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.13 | 43.28 | 42.48 | 42.54 | 3,495,558 | -0.70(-1.62%) |
Sep 29, 2014 | 43.01 | 43.55 | 43.00 | 43.24 | 2,056,585 | -0.32(-0.73%) |
Sep 26, 2014 | 42.93 | 43.62 | 42.90 | 43.56 | 2,785,657 | +0.61(+1.42%) |
Sep 25, 2014 | 44.03 | 44.07 | 42.73 | 42.95 | 5,101,792 | -1.21(-2.74%) |
Sep 24, 2014 | 43.42 | 44.27 | 43.34 | 44.16 | 2,585,618 | +0.67(+1.54%) |
Sep 23, 2014 | 43.55 | 43.68 | 43.28 | 43.49 | 2,805,627 | -0.23(-0.53%) |
Sep 22, 2014 | 44.07 | 44.42 | 43.29 | 43.72 | 3,091,204 | -0.64(-1.44%) |
Sep 19, 2014 | 43.75 | 44.54 | 43.73 | 44.36 | 3,764,481 | +0.86(+1.98%) |
Sep 18, 2014 | 43.40 | 43.85 | 43.18 | 43.50 | 3,969,054 | +0.19(+0.44%) |
Sep 17, 2014 | 43.45 | 44.05 | 43.07 | 43.31 | 1,902,776 | -0.18(-0.41%) |
Sep 16, 2014 | 43.72 | 43.80 | 43.28 | 43.49 | 2,338,132 | -0.23(-0.53%) |
Sep 15, 2014 | 44.08 | 44.13 | 43.40 | 43.72 | 3,622,862 | -0.19(-0.43%) |
Sep 12, 2014 | 43.60 | 43.99 | 43.37 | 43.91 | 4,647,439 | +0.05(+0.11%) |
Sep 11, 2014 | 42.57 | 44.00 | 42.48 | 43.86 | 7,861,523 | +1.75(+4.16%) |
Sep 10, 2014 | 41.63 | 42.19 | 41.58 | 42.11 | 2,543,842 | +0.48(+1.15%) |
Sep 09, 2014 | 41.50 | 41.83 | 41.20 | 41.63 | 3,551,435 | +0.25(+0.60%) |
Sep 08, 2014 | 41.60 | 41.60 | 41.13 | 41.38 | 2,827,060 | -0.44(-1.05%) |
Sep 05, 2014 | 42.01 | 42.13 | 41.45 | 41.82 | 3,390,512 | -0.28(-0.67%) |
Sep 04, 2014 | 42.31 | 42.34 | 41.96 | 42.10 | 2,822,275 | -0.27(-0.64%) |
Sep 03, 2014 | 43.21 | 43.41 | 41.80 | 42.37 | 4,593,320 | -0.62(-1.44%) |
Sep 02, 2014 | 43.59 | 43.76 | 42.64 | 42.99 | 5,064,287 | -0.68(-1.56%) |
Aug 29, 2014 | 44.39 | 43.67 | 43.67 | 43.67 | 6,021,700 | -0.43(-0.98%) |
Aug 28, 2014 | 43.77 | 44.41 | 43.53 | 44.10 | 2,735,863 | +0.35(+0.80%) |
Aug 27, 2014 | 43.07 | 43.87 | 42.82 | 43.75 | 3,534,472 | +0.54(+1.25%) |
Aug 26, 2014 | 42.76 | 43.41 | 42.53 | 43.21 | 4,909,071 | +0.45(+1.05%) |
Aug 25, 2014 | 43.28 | 43.32 | 42.65 | 42.76 | 2,034,089 | -0.35(-0.81%) |
Aug 22, 2014 | 43.71 | 43.72 | 43.04 | 43.11 | 2,257,409 | -0.63(-1.44%) |
Aug 21, 2014 | 43.65 | 43.71 | 43.08 | 43.74 | 1,727,396 | +0.08(+0.18%) |
Aug 20, 2014 | 43.62 | 43.98 | 43.52 | 43.66 | 1,840,620 | -0.18(-0.41%) |
Aug 19, 2014 | 43.97 | 44.09 | 43.58 | 43.84 | 1,499,285 | -0.07(-0.16%) |
Aug 18, 2014 | 43.88 | 44.48 | 43.72 | 43.91 | 1,594,836 | +0.15(+0.34%) |
Aug 15, 2014 | 43.67 | 44.16 | 43.58 | 43.76 | 2,424,259 | +0.43(+0.99%) |
Aug 14, 2014 | 42.46 | 43.38 | 42.41 | 43.33 | 1,803,609 | +0.87(+2.05%) |
Aug 13, 2014 | 42.08 | 42.49 | 42.05 | 42.46 | 1,664,005 | +0.69(+1.65%) |
Aug 12, 2014 | 41.82 | 42.07 | 41.71 | 41.77 | 1,747,748 | +0.00(+0.00%) |
Aug 11, 2014 | 41.69 | 42.22 | 41.50 | 41.77 | 2,485,796 | +0.21(+0.51%) |
Aug 08, 2014 | 41.68 | 41.77 | 41.31 | 41.56 | 1,973,230 | -0.06(-0.14%) |
Aug 07, 2014 | 42.15 | 42.35 | 41.36 | 41.62 | 3,607,954 | -0.64(-1.51%) |
Aug 06, 2014 | 41.51 | 42.76 | 41.48 | 42.26 | 3,379,218 | +0.78(+1.88%) |
Aug 05, 2014 | 41.58 | 42.02 | 41.25 | 41.48 | 2,660,754 | -0.46(-1.10%) |
Aug 04, 2014 | 41.95 | 42.19 | 41.73 | 41.94 | 2,037,108 | -0.09(-0.21%) |
Aug 01, 2014 | 41.31 | 42.09 | 41.26 | 42.03 | 2,581,606 | +0.43(+1.03%) |
Jul 31, 2014 | 42.29 | 42.33 | 41.44 | 41.60 | 3,229,485 | -0.73(-1.72%) |
Jul 30, 2014 | 42.50 | 42.79 | 42.24 | 42.33 | 4,607,072 | +0.13(+0.31%) |
Jul 29, 2014 | 42.53 | 42.73 | 42.16 | 42.20 | 3,485,423 | -0.29(-0.68%) |
Jul 28, 2014 | 42.49 | 42.56 | 42.37 | 42.49 | 1,990,625 | -0.04(-0.09%) |
Jul 25, 2014 | 43.00 | 43.00 | 42.01 | 42.53 | 2,512,414 | -0.17(-0.40%) |
Jul 24, 2014 | 43.07 | 43.09 | 42.59 | 42.70 | 2,026,436 | -0.15(-0.35%) |
Jul 23, 2014 | 43.42 | 43.42 | 42.78 | 42.85 | 2,041,374 | -0.51(-1.18%) |
Jul 22, 2014 | 43.82 | 44.23 | 43.29 | 43.36 | 2,527,721 | -0.34(-0.78%) |
Jul 21, 2014 | 44.61 | 45.01 | 43.66 | 43.70 | 2,609,159 | -1.23(-2.74%) |
Jul 18, 2014 | 44.51 | 45.00 | 43.91 | 44.93 | 3,578,792 | +0.68(+1.54%) |
Jul 17, 2014 | 44.43 | 44.55 | 44.15 | 44.25 | 4,175,505 | -0.22(-0.49%) |
Jul 16, 2014 | 44.59 | 44.96 | 44.39 | 44.47 | 1,891,295 | +0.05(+0.11%) |
Jul 15, 2014 | 44.77 | 44.99 | 44.19 | 44.42 | 2,929,947 | -0.44(-0.98%) |
Jul 14, 2014 | 44.47 | 45.04 | 44.26 | 44.86 | 3,006,577 | +0.49(+1.10%) |
Jul 11, 2014 | 43.82 | 44.40 | 43.74 | 44.37 | 1,939,479 | +0.68(+1.56%) |
Jul 10, 2014 | 43.82 | 43.85 | 43.37 | 43.69 | 4,324,452 | -0.40(-0.91%) |
Jul 09, 2014 | 43.77 | 44.25 | 43.65 | 44.09 | 1,979,051 | +0.27(+0.62%) |
Jul 08, 2014 | 44.21 | 44.36 | 43.73 | 43.82 | 5,230,109 | -0.60(-1.35%) |
Jul 07, 2014 | 44.53 | 44.60 | 44.17 | 44.42 | 2,879,393 | -0.28(-0.63%) |
Jul 03, 2014 | 44.95 | 44.70 | 44.70 | 44.70 | 1,860,500 | +0.02(+0.04%) |
Jul 02, 2014 | 44.36 | 44.88 | 44.36 | 44.68 | 1,935,966 | +0.15(+0.34%) |