Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.15 | 44.91 | 43.93 | 44.70 | 4,400,341 | -0.15(-0.34%) |
Sep 29, 2014 | 44.54 | 44.93 | 44.49 | 44.85 | 1,881,201 | +0.04(+0.10%) |
Sep 26, 2014 | 44.77 | 44.92 | 44.50 | 44.81 | 1,299,813 | +0.05(+0.11%) |
Sep 25, 2014 | 45.01 | 45.15 | 44.65 | 44.76 | 1,737,659 | -0.49(-1.07%) |
Sep 24, 2014 | 44.77 | 45.31 | 44.77 | 45.24 | 2,137,719 | +0.53(+1.18%) |
Sep 23, 2014 | 45.15 | 45.28 | 44.71 | 44.71 | 2,158,719 | -0.49(-1.08%) |
Sep 22, 2014 | 45.47 | 45.55 | 45.18 | 45.20 | 2,039,165 | -0.27(-0.59%) |
Sep 19, 2014 | 45.80 | 45.91 | 45.45 | 45.47 | 3,464,217 | -0.17(-0.37%) |
Sep 18, 2014 | 45.76 | 45.76 | 45.34 | 45.63 | 2,785,850 | +0.07(+0.14%) |
Sep 17, 2014 | 45.83 | 46.11 | 45.37 | 45.57 | 4,225,032 | -0.78(-1.68%) |
Sep 16, 2014 | 46.11 | 46.64 | 46.10 | 46.35 | 2,904,083 | +0.10(+0.22%) |
Sep 15, 2014 | 46.44 | 46.47 | 46.13 | 46.24 | 2,386,468 | -0.12(-0.25%) |
Sep 12, 2014 | 46.84 | 46.95 | 46.32 | 46.36 | 2,751,794 | -0.58(-1.24%) |
Sep 11, 2014 | 46.60 | 47.00 | 46.56 | 46.94 | 1,435,798 | +0.18(+0.39%) |
Sep 10, 2014 | 46.67 | 46.77 | 46.45 | 46.76 | 1,878,573 | +0.09(+0.19%) |
Sep 09, 2014 | 46.74 | 46.93 | 46.52 | 46.67 | 1,957,018 | -0.09(-0.19%) |
Sep 08, 2014 | 47.11 | 47.27 | 46.70 | 46.76 | 1,821,829 | -0.55(-1.17%) |
Sep 05, 2014 | 47.01 | 47.32 | 46.81 | 47.31 | 1,237,859 | +0.20(+0.42%) |
Sep 04, 2014 | 47.04 | 47.27 | 47.04 | 47.11 | 2,091,192 | +0.10(+0.22%) |
Sep 03, 2014 | 47.19 | 47.37 | 47.00 | 47.01 | 1,649,926 | +0.00(+0.00%) |
Sep 02, 2014 | 47.11 | 47.38 | 46.93 | 47.01 | 1,886,855 | -0.13(-0.28%) |
Aug 29, 2014 | 46.97 | 47.14 | 47.14 | 47.14 | 1,638,464 | +0.16(+0.34%) |
Aug 28, 2014 | 46.73 | 47.09 | 46.63 | 46.98 | 1,862,856 | -0.03(-0.06%) |
Aug 27, 2014 | 46.62 | 47.02 | 46.52 | 47.01 | 2,212,544 | +0.38(+0.82%) |
Aug 26, 2014 | 46.74 | 47.07 | 46.57 | 46.63 | 2,214,685 | -0.07(-0.15%) |
Aug 25, 2014 | 46.61 | 46.86 | 46.57 | 46.70 | 1,645,654 | +0.40(+0.86%) |
Aug 22, 2014 | 46.83 | 46.88 | 46.26 | 46.31 | 2,287,565 | -0.42(-0.89%) |
Aug 21, 2014 | 46.78 | 46.98 | 46.71 | 46.72 | 1,268,569 | +0.04(+0.09%) |
Aug 20, 2014 | 46.36 | 46.92 | 46.07 | 46.68 | 2,496,022 | +0.25(+0.54%) |
Aug 19, 2014 | 46.34 | 46.68 | 46.29 | 46.43 | 1,371,736 | +0.12(+0.26%) |
Aug 18, 2014 | 46.42 | 46.48 | 46.21 | 46.31 | 1,990,879 | +0.01(+0.03%) |
Aug 15, 2014 | 46.14 | 46.36 | 46.09 | 46.29 | 2,832,670 | +0.20(+0.44%) |
Aug 14, 2014 | 46.09 | 46.09 | 45.88 | 46.09 | 1,498,562 | +0.01(+0.03%) |
Aug 13, 2014 | 45.81 | 46.09 | 45.69 | 46.08 | 1,790,127 | +0.38(+0.84%) |
Aug 12, 2014 | 45.69 | 45.83 | 45.45 | 45.69 | 1,954,263 | -0.26(-0.56%) |
Aug 11, 2014 | 45.58 | 46.17 | 45.57 | 45.95 | 2,609,189 | +0.41(+0.90%) |
Aug 08, 2014 | 44.90 | 45.43 | 44.55 | 45.54 | 2,230,283 | +0.62(+1.38%) |
Aug 07, 2014 | 45.31 | 45.45 | 44.63 | 44.92 | 2,455,017 | -0.29(-0.64%) |
Aug 06, 2014 | 44.12 | 45.34 | 44.12 | 45.21 | 5,867,959 | +0.99(+2.25%) |
Aug 05, 2014 | 44.42 | 44.64 | 44.14 | 44.22 | 2,288,466 | -0.48(-1.06%) |
Aug 04, 2014 | 44.28 | 44.70 | 44.07 | 44.69 | 3,617,961 | +0.45(+1.01%) |
Aug 01, 2014 | 42.97 | 44.46 | 42.96 | 44.25 | 7,128,654 | +1.16(+2.69%) |
Jul 31, 2014 | 45.36 | 45.44 | 43.05 | 43.09 | 12,459,155 | -2.81(-6.12%) |
Jul 30, 2014 | 46.95 | 47.01 | 45.69 | 45.90 | 3,551,868 | -0.84(-1.79%) |
Jul 29, 2014 | 47.27 | 47.34 | 46.73 | 46.73 | 1,562,408 | -0.40(-0.84%) |
Jul 28, 2014 | 47.11 | 47.21 | 46.90 | 47.13 | 1,655,508 | +0.05(+0.11%) |
Jul 25, 2014 | 47.23 | 47.32 | 46.95 | 47.08 | 1,007,077 | -0.22(-0.47%) |
Jul 24, 2014 | 47.23 | 47.41 | 47.15 | 47.30 | 1,229,651 | +0.17(+0.37%) |
Jul 23, 2014 | 47.81 | 47.84 | 47.07 | 47.13 | 1,942,842 | -0.60(-1.25%) |
Jul 22, 2014 | 47.64 | 47.89 | 47.57 | 47.73 | 1,501,454 | +0.12(+0.26%) |
Jul 21, 2014 | 47.38 | 47.70 | 47.37 | 47.60 | 1,305,677 | -0.05(-0.11%) |
Jul 18, 2014 | 47.56 | 47.78 | 47.38 | 47.65 | 1,895,636 | +0.19(+0.39%) |
Jul 17, 2014 | 47.50 | 47.65 | 47.32 | 47.47 | 2,065,258 | -0.08(-0.17%) |
Jul 16, 2014 | 47.35 | 47.55 | 47.14 | 47.55 | 1,791,532 | +0.33(+0.70%) |
Jul 15, 2014 | 47.05 | 47.33 | 46.91 | 47.21 | 4,302,300 | -0.46(-0.97%) |
Jul 14, 2014 | 47.73 | 47.86 | 47.53 | 47.68 | 1,405,012 | +0.18(+0.38%) |
Jul 11, 2014 | 47.46 | 47.57 | 47.19 | 47.50 | 1,485,201 | +0.05(+0.11%) |
Jul 10, 2014 | 47.25 | 47.52 | 47.23 | 47.44 | 1,668,852 | -0.16(-0.33%) |
Jul 09, 2014 | 47.65 | 47.86 | 47.42 | 47.60 | 1,965,013 | +0.03(+0.06%) |
Jul 08, 2014 | 47.45 | 47.75 | 47.32 | 47.57 | 2,471,519 | +0.14(+0.30%) |
Jul 07, 2014 | 47.78 | 47.87 | 47.34 | 47.43 | 2,497,336 | -0.40(-0.83%) |
Jul 03, 2014 | 47.80 | 47.83 | 47.83 | 47.83 | 1,717,229 | +0.26(+0.55%) |
Jul 02, 2014 | 47.39 | 47.65 | 47.36 | 47.57 | 1,806,205 | +0.14(+0.29%) |