Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.87 | 43.98 | 43.32 | 43.39 | 5,203,769 | -0.41(-0.94%) |
Sep 29, 2014 | 43.31 | 43.97 | 43.13 | 43.80 | 3,450,477 | +0.19(+0.44%) |
Sep 26, 2014 | 43.16 | 43.75 | 43.06 | 43.60 | 2,351,009 | +0.48(+1.12%) |
Sep 25, 2014 | 43.72 | 43.83 | 43.04 | 43.12 | 3,823,653 | -0.54(-1.23%) |
Sep 24, 2014 | 43.29 | 43.77 | 43.12 | 43.66 | 2,868,495 | +0.41(+0.95%) |
Sep 23, 2014 | 43.60 | 43.70 | 43.21 | 43.25 | 2,466,994 | -0.36(-0.83%) |
Sep 22, 2014 | 43.80 | 43.81 | 43.38 | 43.61 | 2,418,298 | -0.38(-0.86%) |
Sep 19, 2014 | 43.97 | 44.21 | 43.79 | 43.99 | 5,144,620 | +0.20(+0.47%) |
Sep 18, 2014 | 43.86 | 43.89 | 43.57 | 43.78 | 2,193,005 | +0.13(+0.30%) |
Sep 17, 2014 | 43.52 | 43.92 | 43.31 | 43.65 | 3,932,093 | +0.26(+0.60%) |
Sep 16, 2014 | 43.37 | 43.58 | 43.12 | 43.39 | 3,212,970 | +0.15(+0.35%) |
Sep 15, 2014 | 43.03 | 43.38 | 43.03 | 43.24 | 2,956,182 | +0.10(+0.22%) |
Sep 12, 2014 | 43.59 | 43.66 | 42.96 | 43.15 | 4,201,806 | -0.61(-1.39%) |
Sep 11, 2014 | 43.77 | 44.21 | 43.55 | 43.75 | 3,744,384 | +0.00(+0.00%) |
Sep 10, 2014 | 43.39 | 43.83 | 43.33 | 43.75 | 3,436,085 | +0.31(+0.72%) |
Sep 09, 2014 | 43.68 | 43.69 | 43.34 | 43.44 | 4,335,636 | -0.16(-0.37%) |
Sep 08, 2014 | 43.57 | 43.68 | 43.35 | 43.60 | 2,900,915 | -0.01(-0.03%) |
Sep 05, 2014 | 43.17 | 43.62 | 42.99 | 43.62 | 5,162,291 | +0.41(+0.95%) |
Sep 04, 2014 | 42.13 | 43.30 | 42.01 | 43.21 | 12,784,380 | +0.12(+0.28%) |
Sep 03, 2014 | 43.16 | 43.46 | 42.93 | 43.09 | 4,345,285 | +0.04(+0.08%) |
Sep 02, 2014 | 43.40 | 43.62 | 42.63 | 43.05 | 7,150,292 | -0.61(-1.39%) |
Aug 29, 2014 | 43.70 | 43.66 | 43.66 | 43.66 | 3,576,073 | +0.07(+0.17%) |
Aug 28, 2014 | 43.40 | 43.74 | 43.23 | 43.59 | 3,635,537 | -0.01(-0.01%) |
Aug 27, 2014 | 44.04 | 44.09 | 43.43 | 43.59 | 3,290,900 | -0.42(-0.95%) |
Aug 26, 2014 | 44.04 | 44.12 | 43.70 | 44.01 | 5,721,296 | +0.14(+0.33%) |
Aug 25, 2014 | 43.85 | 44.07 | 43.73 | 43.86 | 3,695,399 | +0.22(+0.50%) |
Aug 22, 2014 | 43.62 | 43.72 | 43.40 | 43.65 | 4,345,896 | +0.08(+0.18%) |
Aug 21, 2014 | 44.13 | 44.13 | 43.43 | 43.57 | 6,353,902 | -0.40(-0.92%) |
Aug 20, 2014 | 43.69 | 44.28 | 43.69 | 43.97 | 7,533,872 | +0.28(+0.63%) |
Aug 19, 2014 | 43.69 | 43.83 | 43.29 | 43.69 | 7,571,798 | +0.21(+0.49%) |
Aug 18, 2014 | 43.33 | 43.81 | 43.18 | 43.48 | 5,566,454 | +0.40(+0.92%) |
Aug 15, 2014 | 43.09 | 43.30 | 42.98 | 43.09 | 6,143,981 | +0.26(+0.61%) |
Aug 14, 2014 | 43.00 | 43.00 | 42.44 | 42.83 | 5,414,492 | +0.34(+0.81%) |
Aug 13, 2014 | 42.43 | 42.49 | 42.24 | 42.48 | 3,228,976 | +0.27(+0.64%) |
Aug 12, 2014 | 42.30 | 42.36 | 42.15 | 42.21 | 3,258,275 | -0.01(-0.01%) |
Aug 11, 2014 | 42.23 | 42.39 | 42.13 | 42.22 | 4,045,559 | +0.04(+0.10%) |
Aug 08, 2014 | 42.12 | 42.37 | 41.82 | 42.17 | 3,869,504 | +0.15(+0.36%) |
Aug 07, 2014 | 42.46 | 42.54 | 41.93 | 42.02 | 5,739,017 | -0.17(-0.40%) |
Aug 06, 2014 | 42.25 | 42.52 | 41.95 | 42.19 | 5,072,377 | +0.25(+0.59%) |
Aug 05, 2014 | 42.53 | 42.53 | 41.93 | 41.95 | 10,169,307 | -0.36(-0.84%) |
Aug 04, 2014 | 42.52 | 42.83 | 42.29 | 42.30 | 7,720,832 | -0.17(-0.40%) |
Aug 01, 2014 | 41.87 | 42.55 | 41.86 | 42.47 | 11,757,044 | +0.64(+1.53%) |
Jul 31, 2014 | 41.40 | 41.88 | 41.04 | 41.83 | 29,393,212 | -2.17(-4.93%) |
Jul 30, 2014 | 44.56 | 44.64 | 43.88 | 44.00 | 8,737,140 | -0.49(-1.10%) |
Jul 29, 2014 | 44.89 | 45.25 | 44.49 | 44.49 | 6,167,258 | -0.21(-0.47%) |
Jul 28, 2014 | 44.72 | 44.85 | 44.48 | 44.70 | 5,622,485 | +0.07(+0.16%) |
Jul 25, 2014 | 44.54 | 44.85 | 44.54 | 44.63 | 5,288,310 | +0.12(+0.27%) |
Jul 24, 2014 | 45.21 | 45.21 | 44.44 | 44.51 | 9,838,647 | -0.52(-1.16%) |
Jul 23, 2014 | 45.47 | 45.53 | 45.03 | 45.03 | 9,549,980 | -0.08(-0.17%) |
Jul 22, 2014 | 44.97 | 45.30 | 44.78 | 45.11 | 7,411,410 | +0.43(+0.96%) |
Jul 21, 2014 | 46.07 | 46.07 | 44.66 | 44.68 | 13,999,762 | -1.98(-4.25%) |
Jul 18, 2014 | 46.49 | 47.30 | 46.44 | 46.67 | 8,330,500 | +0.25(+0.53%) |
Jul 17, 2014 | 48.57 | 48.82 | 46.20 | 46.42 | 21,296,282 | -3.44(-6.89%) |
Jul 16, 2014 | 50.22 | 50.30 | 49.76 | 49.85 | 5,639,383 | -0.28(-0.56%) |
Jul 15, 2014 | 50.22 | 50.38 | 49.85 | 50.14 | 4,443,438 | -0.07(-0.13%) |
Jul 14, 2014 | 49.94 | 50.29 | 49.78 | 50.20 | 3,269,868 | +0.57(+1.14%) |
Jul 11, 2014 | 49.70 | 49.88 | 49.38 | 49.64 | 2,129,188 | -0.07(-0.15%) |
Jul 10, 2014 | 49.70 | 49.86 | 49.40 | 49.71 | 2,799,721 | -0.46(-0.91%) |
Jul 09, 2014 | 49.31 | 50.29 | 49.28 | 50.17 | 5,025,142 | +0.72(+1.46%) |
Jul 08, 2014 | 49.48 | 49.70 | 49.19 | 49.45 | 4,997,704 | +0.01(+0.01%) |
Jul 07, 2014 | 49.52 | 49.56 | 48.92 | 49.44 | 2,875,954 | -0.12(-0.24%) |
Jul 03, 2014 | 49.24 | 49.56 | 49.56 | 49.56 | 2,057,229 | +0.34(+0.70%) |
Jul 02, 2014 | 49.06 | 49.40 | 49.00 | 49.22 | 2,393,194 | +0.23(+0.47%) |