Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.18 | 43.45 | 42.93 | 42.97 | 10,372,052 | -0.12(-0.28%) |
Sep 29, 2014 | 42.96 | 43.36 | 42.57 | 43.09 | 8,816,716 | -0.28(-0.64%) |
Sep 26, 2014 | 43.18 | 43.53 | 43.08 | 43.37 | 8,662,903 | +0.29(+0.66%) |
Sep 25, 2014 | 43.65 | 43.67 | 43.05 | 43.08 | 9,583,499 | -0.66(-1.51%) |
Sep 24, 2014 | 43.35 | 43.87 | 43.31 | 43.74 | 8,314,318 | +0.38(+0.88%) |
Sep 23, 2014 | 43.63 | 43.85 | 43.25 | 43.36 | 9,649,923 | -0.33(-0.76%) |
Sep 22, 2014 | 43.82 | 44.05 | 43.67 | 43.70 | 10,230,335 | -0.25(-0.56%) |
Sep 19, 2014 | 44.96 | 44.99 | 43.84 | 43.94 | 18,511,482 | -0.87(-1.94%) |
Sep 18, 2014 | 44.36 | 44.93 | 44.36 | 44.81 | 9,839,919 | +0.38(+0.86%) |
Sep 17, 2014 | 44.42 | 44.75 | 44.15 | 44.43 | 11,460,795 | +0.18(+0.41%) |
Sep 16, 2014 | 43.93 | 44.33 | 43.86 | 44.25 | 8,736,595 | +0.17(+0.40%) |
Sep 15, 2014 | 43.84 | 44.11 | 43.55 | 44.07 | 7,167,062 | +0.17(+0.38%) |
Sep 12, 2014 | 43.98 | 44.15 | 43.76 | 43.90 | 7,108,111 | -0.19(-0.43%) |
Sep 11, 2014 | 43.82 | 44.25 | 43.78 | 44.09 | 5,460,886 | +0.06(+0.14%) |
Sep 10, 2014 | 43.84 | 44.18 | 43.77 | 44.03 | 8,659,669 | +0.21(+0.49%) |
Sep 09, 2014 | 43.78 | 43.95 | 43.36 | 43.82 | 8,004,646 | -0.09(-0.21%) |
Sep 08, 2014 | 43.91 | 44.14 | 43.61 | 43.91 | 9,348,032 | +0.22(+0.51%) |
Sep 05, 2014 | 43.70 | 43.93 | 43.37 | 43.69 | 7,388,083 | -0.15(-0.34%) |
Sep 04, 2014 | 44.30 | 44.41 | 43.63 | 43.84 | 8,117,778 | -0.28(-0.63%) |
Sep 03, 2014 | 44.39 | 44.49 | 44.11 | 44.11 | 6,966,551 | -0.17(-0.39%) |
Sep 02, 2014 | 44.68 | 44.74 | 44.02 | 44.29 | 7,620,767 | -0.21(-0.46%) |
Aug 29, 2014 | 44.41 | 44.49 | 44.49 | 44.49 | 5,568,999 | +0.26(+0.59%) |
Aug 28, 2014 | 44.31 | 44.34 | 44.07 | 44.23 | 6,736,758 | -0.34(-0.77%) |
Aug 27, 2014 | 44.66 | 44.69 | 44.45 | 44.57 | 8,034,490 | +0.06(+0.14%) |
Aug 26, 2014 | 44.45 | 44.62 | 44.36 | 44.51 | 5,983,674 | +0.15(+0.34%) |
Aug 25, 2014 | 44.21 | 44.52 | 44.13 | 44.36 | 10,593,090 | +0.44(+1.01%) |
Aug 22, 2014 | 43.97 | 44.02 | 43.85 | 43.92 | 9,118,063 | -0.20(-0.45%) |
Aug 21, 2014 | 43.50 | 44.25 | 43.45 | 44.11 | 10,134,439 | +0.56(+1.29%) |
Aug 20, 2014 | 43.25 | 43.66 | 43.25 | 43.55 | 7,907,315 | +0.20(+0.46%) |
Aug 19, 2014 | 43.39 | 43.57 | 43.26 | 43.35 | 7,339,614 | +0.11(+0.26%) |
Aug 18, 2014 | 43.15 | 43.30 | 42.93 | 43.24 | 7,073,594 | +0.39(+0.91%) |
Aug 15, 2014 | 43.11 | 43.15 | 42.43 | 42.85 | 7,416,322 | -0.06(-0.13%) |
Aug 14, 2014 | 42.57 | 43.07 | 42.53 | 42.91 | 8,117,579 | +0.42(+0.99%) |
Aug 13, 2014 | 42.55 | 42.68 | 42.34 | 42.49 | 11,168,754 | +0.14(+0.34%) |
Aug 12, 2014 | 42.03 | 42.46 | 42.01 | 42.34 | 10,160,564 | +0.36(+0.85%) |
Aug 11, 2014 | 41.72 | 42.10 | 41.59 | 41.99 | 7,751,518 | +0.36(+0.86%) |
Aug 08, 2014 | 41.40 | 41.65 | 41.26 | 41.63 | 10,242,618 | +0.31(+0.75%) |
Aug 07, 2014 | 41.93 | 42.07 | 41.26 | 41.32 | 16,793,036 | -0.35(-0.84%) |
Aug 06, 2014 | 41.19 | 41.79 | 41.19 | 41.67 | 12,587,203 | +0.24(+0.57%) |
Aug 05, 2014 | 42.49 | 42.62 | 41.07 | 41.43 | 28,464,914 | -0.37(-0.87%) |
Aug 04, 2014 | 41.67 | 41.88 | 41.30 | 41.80 | 10,974,064 | +0.48(+1.17%) |
Aug 01, 2014 | 41.13 | 41.60 | 40.96 | 41.31 | 11,825,881 | +0.06(+0.13%) |
Jul 31, 2014 | 41.75 | 42.03 | 41.19 | 41.26 | 10,362,522 | -0.85(-2.02%) |
Jul 30, 2014 | 42.59 | 42.65 | 42.03 | 42.11 | 8,619,539 | -0.24(-0.56%) |
Jul 29, 2014 | 42.86 | 42.97 | 42.31 | 42.34 | 7,971,299 | -0.48(-1.11%) |
Jul 28, 2014 | 42.97 | 42.99 | 42.43 | 42.82 | 8,990,181 | -0.17(-0.39%) |
Jul 25, 2014 | 43.53 | 43.64 | 42.98 | 42.99 | 9,318,508 | -0.80(-1.83%) |
Jul 24, 2014 | 43.81 | 43.96 | 43.57 | 43.79 | 5,343,901 | +0.12(+0.27%) |
Jul 23, 2014 | 43.53 | 43.76 | 43.42 | 43.67 | 4,878,964 | +0.25(+0.59%) |
Jul 22, 2014 | 43.49 | 43.69 | 43.29 | 43.42 | 10,468,259 | -0.33(-0.74%) |
Jul 21, 2014 | 43.45 | 43.80 | 43.38 | 43.74 | 6,848,677 | -0.07(-0.16%) |
Jul 18, 2014 | 43.58 | 43.86 | 43.37 | 43.81 | 6,209,449 | +0.40(+0.91%) |
Jul 17, 2014 | 43.59 | 43.91 | 43.38 | 43.42 | 9,495,408 | -0.27(-0.62%) |
Jul 16, 2014 | 43.92 | 44.02 | 43.55 | 43.69 | 6,521,213 | -0.01(-0.02%) |
Jul 15, 2014 | 43.75 | 44.02 | 43.56 | 43.69 | 8,423,868 | -0.04(-0.09%) |
Jul 14, 2014 | 43.60 | 43.85 | 43.55 | 43.73 | 6,909,817 | +0.46(+1.06%) |
Jul 11, 2014 | 43.11 | 43.39 | 42.89 | 43.27 | 5,095,267 | +0.03(+0.07%) |
Jul 10, 2014 | 42.92 | 43.31 | 42.17 | 43.24 | 11,105,151 | -0.47(-1.07%) |
Jul 09, 2014 | 43.77 | 43.91 | 43.44 | 43.71 | 5,136,862 | +0.11(+0.25%) |
Jul 08, 2014 | 43.73 | 43.77 | 43.43 | 43.60 | 9,246,242 | -0.30(-0.69%) |
Jul 07, 2014 | 43.98 | 44.04 | 43.66 | 43.90 | 5,372,676 | -0.26(-0.59%) |
Jul 03, 2014 | 44.06 | 44.16 | 44.16 | 44.16 | 4,649,127 | +0.31(+0.71%) |
Jul 02, 2014 | 43.72 | 44.15 | 43.69 | 43.85 | 5,942,144 | -0.10(-0.23%) |