Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.83 | 42.00 | 40.76 | 41.14 | 1,971,058 | -0.76(-1.81%) |
Sep 29, 2014 | 42.20 | 42.41 | 41.50 | 41.90 | 2,301,681 | -1.13(-2.63%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.77 | 43.03 | 723,769 | +0.00(+0.00%) |
Sep 25, 2014 | 44.38 | 44.38 | 42.71 | 43.03 | 1,568,346 | -1.40(-3.15%) |
Sep 24, 2014 | 43.88 | 44.45 | 43.22 | 44.43 | 1,198,162 | +0.82(+1.88%) |
Sep 23, 2014 | 43.31 | 44.22 | 43.10 | 43.61 | 1,085,923 | -0.01(-0.02%) |
Sep 22, 2014 | 44.86 | 44.91 | 43.34 | 43.62 | 2,252,109 | -1.66(-3.67%) |
Sep 19, 2014 | 45.38 | 45.70 | 44.69 | 45.28 | 1,479,314 | -0.10(-0.22%) |
Sep 18, 2014 | 45.39 | 45.85 | 45.13 | 45.38 | 1,077,754 | +0.25(+0.55%) |
Sep 17, 2014 | 45.47 | 45.70 | 45.01 | 45.13 | 1,077,556 | -0.22(-0.49%) |
Sep 16, 2014 | 45.19 | 45.44 | 44.36 | 45.35 | 1,760,840 | +0.03(+0.07%) |
Sep 15, 2014 | 47.81 | 47.99 | 44.85 | 45.32 | 2,615,968 | -2.38(-4.99%) |
Sep 12, 2014 | 48.20 | 49.17 | 47.54 | 47.70 | 2,402,336 | -0.34(-0.71%) |
Sep 11, 2014 | 45.81 | 48.45 | 45.50 | 48.04 | 4,513,566 | +2.03(+4.41%) |
Sep 10, 2014 | 45.71 | 46.02 | 44.86 | 46.01 | 2,049,699 | +0.40(+0.88%) |
Sep 09, 2014 | 45.62 | 46.94 | 45.32 | 45.61 | 2,410,170 | +0.10(+0.22%) |
Sep 08, 2014 | 45.20 | 46.09 | 45.08 | 45.51 | 1,040,229 | +0.29(+0.64%) |
Sep 05, 2014 | 45.05 | 45.39 | 44.77 | 45.22 | 1,204,127 | +0.04(+0.09%) |
Sep 04, 2014 | 45.60 | 45.84 | 45.08 | 45.18 | 1,102,458 | +0.01(+0.02%) |
Sep 03, 2014 | 46.07 | 46.27 | 45.08 | 45.17 | 1,146,978 | -0.55(-1.20%) |
Sep 02, 2014 | 46.21 | 46.65 | 45.67 | 45.72 | 1,528,923 | -0.46(-1.00%) |
Aug 29, 2014 | 45.79 | 46.18 | 46.18 | 46.18 | 1,225,200 | +0.50(+1.09%) |
Aug 28, 2014 | 45.64 | 46.06 | 45.23 | 45.68 | 1,533,548 | -0.04(-0.09%) |
Aug 27, 2014 | 46.97 | 46.97 | 45.57 | 45.72 | 1,770,323 | -0.90(-1.93%) |
Aug 26, 2014 | 46.78 | 47.00 | 46.30 | 46.62 | 1,187,550 | -0.17(-0.36%) |
Aug 25, 2014 | 46.65 | 46.95 | 46.10 | 46.79 | 1,529,951 | +0.25(+0.54%) |
Aug 22, 2014 | 47.26 | 47.26 | 46.17 | 46.54 | 1,934,409 | -0.58(-1.23%) |
Aug 21, 2014 | 48.52 | 48.60 | 47.10 | 47.12 | 2,086,990 | -1.48(-3.05%) |
Aug 20, 2014 | 49.08 | 49.08 | 48.39 | 48.60 | 1,343,521 | -0.65(-1.32%) |
Aug 19, 2014 | 49.43 | 50.16 | 48.96 | 49.25 | 1,258,548 | -0.25(-0.51%) |
Aug 18, 2014 | 49.74 | 49.93 | 49.32 | 49.50 | 1,699,178 | +0.37(+0.75%) |
Aug 15, 2014 | 50.01 | 51.50 | 48.74 | 49.13 | 6,849,355 | +1.31(+2.74%) |
Aug 14, 2014 | 48.03 | 48.43 | 47.34 | 47.82 | 2,471,873 | -0.18(-0.37%) |
Aug 13, 2014 | 48.03 | 48.75 | 47.79 | 48.00 | 1,365,636 | +0.14(+0.29%) |
Aug 12, 2014 | 48.14 | 48.38 | 47.68 | 47.86 | 1,092,464 | -0.37(-0.77%) |
Aug 11, 2014 | 47.81 | 48.98 | 47.72 | 48.23 | 1,545,314 | +0.67(+1.41%) |
Aug 08, 2014 | 47.00 | 47.62 | 46.88 | 47.56 | 999,122 | +0.63(+1.34%) |
Aug 07, 2014 | 47.40 | 47.65 | 46.83 | 46.93 | 967,343 | -0.46(-0.97%) |
Aug 06, 2014 | 46.57 | 47.99 | 46.50 | 47.39 | 1,159,238 | +0.27(+0.57%) |
Aug 05, 2014 | 47.71 | 47.71 | 46.55 | 47.12 | 1,510,678 | -0.53(-1.11%) |
Aug 04, 2014 | 46.87 | 47.97 | 46.63 | 47.65 | 1,823,091 | +1.12(+2.41%) |
Aug 01, 2014 | 48.21 | 48.68 | 46.36 | 46.53 | 3,329,111 | -1.86(-3.84%) |
Jul 31, 2014 | 49.83 | 49.83 | 48.06 | 48.39 | 1,861,797 | -2.06(-4.08%) |
Jul 30, 2014 | 50.53 | 50.99 | 49.80 | 50.45 | 1,570,146 | +0.39(+0.78%) |
Jul 29, 2014 | 49.54 | 51.14 | 49.16 | 50.06 | 2,163,350 | +0.93(+1.89%) |
Jul 28, 2014 | 49.48 | 49.99 | 48.71 | 49.13 | 1,374,766 | -0.47(-0.95%) |
Jul 25, 2014 | 49.60 | 50.07 | 49.08 | 49.60 | 1,431,408 | +0.15(+0.30%) |
Jul 24, 2014 | 49.84 | 50.40 | 48.85 | 49.45 | 1,541,786 | -0.19(-0.38%) |
Jul 23, 2014 | 49.89 | 49.90 | 48.87 | 49.64 | 1,774,528 | +0.57(+1.16%) |
Jul 22, 2014 | 48.62 | 50.08 | 48.34 | 49.07 | 2,331,293 | +1.09(+2.27%) |
Jul 21, 2014 | 47.00 | 48.93 | 46.73 | 47.98 | 2,517,656 | +1.23(+2.63%) |
Jul 18, 2014 | 46.42 | 46.97 | 46.25 | 46.75 | 1,654,776 | +0.20(+0.43%) |
Jul 17, 2014 | 46.17 | 47.75 | 46.01 | 46.55 | 1,581,684 | -0.22(-0.47%) |
Jul 16, 2014 | 47.24 | 47.70 | 46.30 | 46.77 | 1,364,764 | -0.02(-0.04%) |
Jul 15, 2014 | 46.87 | 47.48 | 45.88 | 46.79 | 1,729,905 | -0.35(-0.74%) |
Jul 14, 2014 | 47.16 | 47.78 | 46.96 | 47.14 | 1,308,058 | +0.47(+1.01%) |
Jul 11, 2014 | 46.39 | 47.30 | 46.11 | 46.67 | 1,370,809 | +0.28(+0.60%) |
Jul 10, 2014 | 45.70 | 46.61 | 44.86 | 46.39 | 1,958,316 | -0.31(-0.66%) |
Jul 09, 2014 | 46.75 | 47.23 | 45.75 | 46.70 | 1,538,823 | +0.10(+0.21%) |
Jul 08, 2014 | 48.87 | 49.08 | 46.03 | 46.60 | 4,065,623 | -2.63(-5.34%) |
Jul 07, 2014 | 50.70 | 51.00 | 48.62 | 49.23 | 2,507,670 | -1.47(-2.90%) |
Jul 03, 2014 | 51.34 | 50.70 | 50.70 | 50.70 | 1,796,200 | -0.01(-0.02%) |
Jul 02, 2014 | 50.50 | 52.77 | 50.32 | 50.71 | 3,775,858 | +0.81(+1.62%) |