Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.84 | 42.55 | 41.62 | 42.35 | 4,644,160 | -0.14(-0.34%) |
Sep 29, 2014 | 42.20 | 42.57 | 42.16 | 42.50 | 1,985,437 | +0.04(+0.10%) |
Sep 26, 2014 | 42.42 | 42.56 | 42.16 | 42.45 | 1,371,835 | +0.05(+0.11%) |
Sep 25, 2014 | 42.65 | 42.78 | 42.31 | 42.41 | 1,833,941 | -0.46(-1.07%) |
Sep 24, 2014 | 42.42 | 42.93 | 42.42 | 42.87 | 2,256,169 | +0.50(+1.18%) |
Sep 23, 2014 | 42.78 | 42.90 | 42.36 | 42.37 | 2,278,332 | -0.46(-1.08%) |
Sep 22, 2014 | 43.08 | 43.16 | 42.81 | 42.83 | 2,152,153 | -0.25(-0.59%) |
Sep 19, 2014 | 43.40 | 43.50 | 43.06 | 43.08 | 3,656,166 | -0.16(-0.37%) |
Sep 18, 2014 | 43.36 | 43.36 | 42.96 | 43.24 | 2,940,212 | +0.06(+0.14%) |
Sep 17, 2014 | 43.42 | 43.69 | 42.99 | 43.18 | 4,459,138 | -0.74(-1.68%) |
Sep 16, 2014 | 43.69 | 44.19 | 43.68 | 43.91 | 3,064,996 | +0.10(+0.22%) |
Sep 15, 2014 | 44.00 | 44.03 | 43.71 | 43.82 | 2,518,701 | -0.11(-0.25%) |
Sep 12, 2014 | 44.38 | 44.48 | 43.88 | 43.93 | 2,904,269 | -0.55(-1.24%) |
Sep 11, 2014 | 44.15 | 44.54 | 44.11 | 44.48 | 1,515,354 | +0.17(+0.39%) |
Sep 10, 2014 | 44.22 | 44.31 | 44.01 | 44.30 | 1,982,664 | +0.08(+0.19%) |
Sep 09, 2014 | 44.29 | 44.47 | 44.08 | 44.22 | 2,065,455 | -0.08(-0.19%) |
Sep 08, 2014 | 44.64 | 44.79 | 44.25 | 44.30 | 1,922,775 | -0.52(-1.17%) |
Sep 05, 2014 | 44.54 | 44.83 | 44.35 | 44.83 | 1,306,448 | +0.19(+0.42%) |
Sep 04, 2014 | 44.57 | 44.79 | 44.57 | 44.64 | 2,207,063 | +0.10(+0.22%) |
Sep 03, 2014 | 44.71 | 44.88 | 44.53 | 44.54 | 1,741,347 | +0.00(+0.00%) |
Sep 02, 2014 | 44.64 | 44.89 | 44.47 | 44.54 | 1,991,404 | -0.12(-0.28%) |
Aug 29, 2014 | 44.50 | 44.67 | 44.67 | 44.67 | 1,729,250 | +0.15(+0.34%) |
Aug 28, 2014 | 44.28 | 44.62 | 44.18 | 44.52 | 1,966,075 | -0.05(-0.11%) |
Aug 27, 2014 | 44.20 | 44.58 | 44.10 | 44.57 | 2,334,061 | +0.36(+0.82%) |
Aug 26, 2014 | 44.31 | 44.62 | 44.14 | 44.20 | 2,336,320 | -0.07(-0.15%) |
Aug 25, 2014 | 44.18 | 44.42 | 44.15 | 44.27 | 1,736,037 | +0.38(+0.86%) |
Aug 22, 2014 | 44.39 | 44.44 | 43.85 | 43.90 | 2,413,202 | -0.40(-0.89%) |
Aug 21, 2014 | 44.35 | 44.53 | 44.28 | 44.29 | 1,338,241 | +0.04(+0.09%) |
Aug 20, 2014 | 43.94 | 44.48 | 43.67 | 44.25 | 2,633,108 | +0.24(+0.54%) |
Aug 19, 2014 | 43.93 | 44.25 | 43.88 | 44.01 | 1,447,074 | +0.12(+0.26%) |
Aug 18, 2014 | 44.00 | 44.06 | 43.80 | 43.90 | 2,100,222 | +0.01(+0.03%) |
Aug 15, 2014 | 43.74 | 43.94 | 43.69 | 43.88 | 2,988,245 | +0.19(+0.44%) |
Aug 14, 2014 | 43.69 | 43.69 | 43.49 | 43.69 | 1,580,865 | +0.01(+0.03%) |
Aug 13, 2014 | 43.43 | 43.69 | 43.31 | 43.68 | 1,888,444 | +0.36(+0.84%) |
Aug 12, 2014 | 43.32 | 43.45 | 43.08 | 43.32 | 2,061,594 | -0.25(-0.56%) |
Aug 11, 2014 | 43.21 | 43.77 | 43.19 | 43.56 | 2,752,490 | +0.39(+0.90%) |
Aug 08, 2014 | 42.56 | 43.06 | 42.23 | 43.17 | 2,352,774 | +0.59(+1.38%) |
Aug 07, 2014 | 42.95 | 43.08 | 42.31 | 42.59 | 2,589,851 | -0.27(-0.64%) |
Aug 06, 2014 | 41.83 | 42.98 | 41.83 | 42.86 | 6,190,237 | +0.94(+2.25%) |
Aug 05, 2014 | 42.11 | 42.32 | 41.84 | 41.92 | 2,414,153 | -0.45(-1.06%) |
Aug 04, 2014 | 41.97 | 42.37 | 41.78 | 42.37 | 3,816,665 | +0.42(+1.01%) |
Aug 01, 2014 | 40.73 | 42.15 | 40.72 | 41.94 | 7,520,172 | +1.10(+2.69%) |
Jul 31, 2014 | 43.00 | 43.08 | 40.81 | 40.84 | 13,143,433 | -2.66(-6.12%) |
Jul 30, 2014 | 44.50 | 44.57 | 43.31 | 43.51 | 3,746,943 | -0.79(-1.79%) |
Jul 29, 2014 | 44.81 | 44.87 | 44.30 | 44.30 | 1,648,218 | -0.38(-0.84%) |
Jul 28, 2014 | 44.66 | 44.76 | 44.46 | 44.67 | 1,746,431 | +0.05(+0.11%) |
Jul 25, 2014 | 44.77 | 44.86 | 44.50 | 44.63 | 1,062,388 | -0.21(-0.47%) |
Jul 24, 2014 | 44.77 | 44.94 | 44.69 | 44.84 | 1,297,185 | +0.16(+0.37%) |
Jul 23, 2014 | 45.32 | 45.35 | 44.62 | 44.67 | 2,049,546 | -0.57(-1.25%) |
Jul 22, 2014 | 45.16 | 45.40 | 45.10 | 45.24 | 1,583,916 | +0.12(+0.26%) |
Jul 21, 2014 | 44.91 | 45.21 | 44.90 | 45.12 | 1,377,387 | -0.05(-0.11%) |
Jul 18, 2014 | 45.08 | 45.30 | 44.91 | 45.17 | 1,999,748 | +0.18(+0.39%) |
Jul 17, 2014 | 45.02 | 45.17 | 44.86 | 45.00 | 2,178,686 | -0.08(-0.17%) |
Jul 16, 2014 | 44.89 | 45.07 | 44.68 | 45.07 | 1,889,926 | +0.31(+0.70%) |
Jul 15, 2014 | 44.60 | 44.87 | 44.47 | 44.76 | 4,538,590 | -0.44(-0.97%) |
Jul 14, 2014 | 45.25 | 45.36 | 45.06 | 45.19 | 1,482,177 | +0.17(+0.38%) |
Jul 11, 2014 | 44.99 | 45.09 | 44.74 | 45.02 | 1,566,771 | +0.05(+0.11%) |
Jul 10, 2014 | 44.79 | 45.05 | 44.77 | 44.97 | 1,760,508 | -0.15(-0.33%) |
Jul 09, 2014 | 45.17 | 45.37 | 44.95 | 45.12 | 2,072,935 | +0.03(+0.06%) |
Jul 08, 2014 | 44.98 | 45.27 | 44.86 | 45.10 | 2,607,259 | +0.14(+0.30%) |
Jul 07, 2014 | 45.29 | 45.38 | 44.88 | 44.96 | 2,634,494 | -0.38(-0.83%) |
Jul 03, 2014 | 45.31 | 45.34 | 45.34 | 45.34 | 1,811,542 | +0.25(+0.54%) |
Jul 02, 2014 | 44.92 | 45.17 | 44.89 | 45.09 | 1,905,405 | +0.13(+0.29%) |