Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.35 | 42.76 | 42.24 | 42.27 | 12,968,710 | -0.09(-0.22%) |
Sep 29, 2014 | 42.09 | 42.58 | 41.93 | 42.36 | 12,231,760 | +0.01(+0.03%) |
Sep 26, 2014 | 42.58 | 42.63 | 41.75 | 42.34 | 15,128,370 | -0.18(-0.42%) |
Sep 25, 2014 | 42.98 | 43.13 | 42.52 | 42.52 | 12,202,804 | -0.51(-1.19%) |
Sep 24, 2014 | 43.00 | 43.16 | 42.94 | 43.04 | 16,083,710 | +0.06(+0.13%) |
Sep 23, 2014 | 42.89 | 43.30 | 42.56 | 42.98 | 11,246,351 | -0.21(-0.50%) |
Sep 22, 2014 | 43.04 | 43.47 | 43.03 | 43.19 | 13,076,150 | +0.06(+0.15%) |
Sep 19, 2014 | 43.31 | 43.41 | 43.13 | 43.13 | 20,315,990 | +0.13(+0.30%) |
Sep 18, 2014 | 42.87 | 43.02 | 42.65 | 43.00 | 11,226,239 | +0.31(+0.72%) |
Sep 17, 2014 | 42.44 | 42.79 | 42.27 | 42.69 | 14,405,916 | -0.08(-0.18%) |
Sep 16, 2014 | 42.43 | 42.82 | 42.27 | 42.77 | 12,686,637 | +0.34(+0.79%) |
Sep 15, 2014 | 42.53 | 42.77 | 42.42 | 42.44 | 10,854,947 | -0.02(-0.05%) |
Sep 12, 2014 | 42.69 | 42.87 | 42.25 | 42.46 | 9,853,116 | -0.39(-0.92%) |
Sep 11, 2014 | 42.93 | 43.09 | 42.64 | 42.85 | 10,921,868 | -0.16(-0.36%) |
Sep 10, 2014 | 42.94 | 43.09 | 42.72 | 43.01 | 13,020,875 | +0.14(+0.33%) |
Sep 09, 2014 | 43.06 | 43.20 | 42.80 | 42.87 | 10,526,597 | -0.35(-0.80%) |
Sep 08, 2014 | 43.33 | 43.41 | 43.06 | 43.21 | 11,896,722 | -0.09(-0.21%) |
Sep 05, 2014 | 42.77 | 43.30 | 42.76 | 43.30 | 15,179,209 | +0.78(+1.83%) |
Sep 04, 2014 | 42.87 | 43.16 | 42.41 | 42.53 | 15,273,203 | -0.28(-0.66%) |
Sep 03, 2014 | 42.32 | 43.08 | 42.51 | 42.81 | 12,850,997 | +0.49(+1.15%) |
Sep 02, 2014 | 42.28 | 42.47 | 42.24 | 42.32 | 8,553,659 | -0.23(-0.53%) |
Aug 29, 2014 | 42.77 | 42.55 | 42.55 | 42.55 | 8,075,197 | +0.08(+0.18%) |
Aug 28, 2014 | 42.39 | 42.63 | 42.36 | 42.47 | 7,404,662 | -0.20(-0.46%) |
Aug 27, 2014 | 42.75 | 42.88 | 42.55 | 42.67 | 9,249,944 | +0.06(+0.13%) |
Aug 26, 2014 | 42.24 | 42.75 | 42.23 | 42.61 | 13,026,683 | +0.33(+0.79%) |
Aug 25, 2014 | 42.00 | 42.38 | 41.94 | 42.28 | 7,305,273 | +0.40(+0.95%) |
Aug 22, 2014 | 41.79 | 42.02 | 41.73 | 41.88 | 7,328,909 | +0.23(+0.54%) |
Aug 21, 2014 | 42.04 | 42.22 | 41.61 | 41.66 | 10,803,217 | -0.45(-1.06%) |
Aug 20, 2014 | 41.53 | 42.16 | 41.49 | 42.10 | 9,943,776 | +0.40(+0.97%) |
Aug 19, 2014 | 41.66 | 41.73 | 41.29 | 41.70 | 10,504,046 | +0.35(+0.84%) |
Aug 18, 2014 | 41.62 | 41.67 | 41.30 | 41.35 | 13,342,134 | -0.13(-0.32%) |
Aug 15, 2014 | 41.62 | 41.75 | 41.08 | 41.49 | 12,781,126 | -0.12(-0.29%) |
Aug 14, 2014 | 41.09 | 41.61 | 41.05 | 41.61 | 11,206,627 | +0.66(+1.61%) |
Aug 13, 2014 | 40.62 | 40.98 | 40.46 | 40.95 | 15,075,020 | +0.58(+1.44%) |
Aug 12, 2014 | 40.03 | 40.44 | 40.01 | 40.37 | 10,017,029 | +0.26(+0.65%) |
Aug 11, 2014 | 40.13 | 40.38 | 39.96 | 40.11 | 7,782,009 | +0.08(+0.19%) |
Aug 08, 2014 | 39.55 | 40.07 | 39.34 | 40.03 | 10,004,703 | +0.64(+1.64%) |
Aug 07, 2014 | 39.79 | 40.03 | 39.33 | 39.38 | 10,193,894 | -0.21(-0.52%) |
Aug 06, 2014 | 39.55 | 39.74 | 39.44 | 39.59 | 17,343,026 | -0.07(-0.18%) |
Aug 05, 2014 | 40.15 | 40.32 | 39.51 | 39.66 | 12,755,593 | -0.73(-1.80%) |
Aug 04, 2014 | 40.31 | 40.54 | 39.89 | 40.39 | 12,074,117 | +0.18(+0.46%) |
Aug 01, 2014 | 40.05 | 40.43 | 39.84 | 40.20 | 14,327,019 | +0.04(+0.11%) |
Jul 31, 2014 | 40.88 | 41.10 | 40.15 | 40.16 | 14,241,227 | -0.95(-2.31%) |
Jul 30, 2014 | 41.46 | 41.66 | 40.77 | 41.11 | 11,375,460 | -0.35(-0.85%) |
Jul 29, 2014 | 41.63 | 41.96 | 41.15 | 41.46 | 14,591,255 | +0.43(+1.05%) |
Jul 28, 2014 | 41.17 | 41.29 | 40.95 | 41.03 | 12,151,133 | -0.13(-0.31%) |
Jul 25, 2014 | 41.15 | 41.31 | 41.00 | 41.16 | 7,817,662 | -0.04(-0.10%) |
Jul 24, 2014 | 41.28 | 41.41 | 40.99 | 41.20 | 14,218,549 | +0.07(+0.17%) |
Jul 23, 2014 | 41.27 | 41.41 | 41.09 | 41.13 | 8,887,845 | -0.23(-0.55%) |
Jul 22, 2014 | 41.15 | 41.68 | 41.15 | 41.36 | 9,196,091 | +0.30(+0.74%) |
Jul 21, 2014 | 40.98 | 41.19 | 40.85 | 41.05 | 10,024,615 | -0.24(-0.58%) |
Jul 18, 2014 | 41.00 | 41.36 | 40.78 | 41.29 | 10,501,545 | +0.52(+1.28%) |
Jul 17, 2014 | 40.96 | 41.22 | 40.75 | 40.77 | 9,394,276 | -0.39(-0.95%) |
Jul 16, 2014 | 41.01 | 41.20 | 40.86 | 41.16 | 9,613,946 | +0.17(+0.41%) |
Jul 15, 2014 | 41.15 | 41.34 | 40.69 | 40.99 | 14,350,844 | -0.19(-0.46%) |
Jul 14, 2014 | 41.49 | 41.53 | 41.09 | 41.18 | 11,815,239 | -0.18(-0.44%) |
Jul 11, 2014 | 41.51 | 41.58 | 41.16 | 41.37 | 8,627,648 | -0.10(-0.24%) |
Jul 10, 2014 | 41.25 | 41.60 | 40.86 | 41.46 | 7,888,585 | +0.02(+0.05%) |
Jul 09, 2014 | 41.37 | 41.56 | 41.18 | 41.44 | 9,802,943 | +0.27(+0.65%) |
Jul 08, 2014 | 41.52 | 41.53 | 40.99 | 41.17 | 11,669,209 | -0.25(-0.60%) |
Jul 07, 2014 | 41.70 | 42.22 | 41.40 | 41.42 | 13,103,794 | -0.48(-1.15%) |
Jul 03, 2014 | 42.04 | 41.90 | 41.90 | 41.90 | 7,374,879 | +0.11(+0.25%) |
Jul 02, 2014 | 41.39 | 41.83 | 41.32 | 41.80 | 9,790,561 | +0.38(+0.92%) |