Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.09 | 47.30 | 46.89 | 47.04 | 2,340,624 | -0.07(-0.15%) |
Sep 29, 2014 | 46.79 | 47.22 | 46.70 | 47.12 | 1,723,229 | -0.10(-0.21%) |
Sep 26, 2014 | 46.94 | 47.31 | 46.86 | 47.22 | 1,368,526 | +0.47(+1.01%) |
Sep 25, 2014 | 47.46 | 47.49 | 46.67 | 46.75 | 2,722,103 | -0.88(-1.85%) |
Sep 24, 2014 | 47.19 | 47.64 | 46.92 | 47.63 | 1,995,617 | +0.44(+0.94%) |
Sep 23, 2014 | 47.54 | 47.70 | 47.17 | 47.19 | 1,596,669 | -0.45(-0.94%) |
Sep 22, 2014 | 47.80 | 48.03 | 47.40 | 47.64 | 2,598,008 | -0.22(-0.46%) |
Sep 19, 2014 | 48.23 | 48.32 | 47.79 | 47.86 | 3,212,907 | +0.09(+0.19%) |
Sep 18, 2014 | 47.72 | 47.89 | 47.32 | 47.76 | 1,786,680 | +0.59(+1.25%) |
Sep 17, 2014 | 47.46 | 47.54 | 46.80 | 47.17 | 1,896,933 | -0.09(-0.20%) |
Sep 16, 2014 | 46.96 | 47.47 | 46.88 | 47.27 | 2,871,301 | +0.23(+0.48%) |
Sep 15, 2014 | 46.92 | 47.19 | 46.71 | 47.04 | 2,408,499 | +0.11(+0.24%) |
Sep 12, 2014 | 46.24 | 47.09 | 46.16 | 46.92 | 3,594,403 | +0.85(+1.86%) |
Sep 11, 2014 | 46.15 | 46.44 | 45.95 | 46.07 | 1,922,062 | -0.12(-0.26%) |
Sep 10, 2014 | 46.16 | 46.25 | 45.73 | 46.19 | 1,667,136 | +0.07(+0.15%) |
Sep 09, 2014 | 46.56 | 46.63 | 46.08 | 46.12 | 1,158,962 | -0.43(-0.92%) |
Sep 08, 2014 | 46.54 | 46.89 | 46.23 | 46.55 | 1,436,184 | +0.01(+0.02%) |
Sep 05, 2014 | 46.29 | 46.57 | 45.87 | 46.54 | 2,244,625 | +0.16(+0.34%) |
Sep 04, 2014 | 46.05 | 46.37 | 46.03 | 46.38 | 1,711,924 | +0.60(+1.32%) |
Sep 03, 2014 | 45.93 | 46.03 | 45.62 | 45.78 | 1,623,087 | -0.07(-0.15%) |
Sep 02, 2014 | 45.51 | 45.88 | 45.39 | 45.85 | 1,546,550 | +0.35(+0.76%) |
Aug 29, 2014 | 45.29 | 45.50 | 45.50 | 45.50 | 1,550,708 | +0.21(+0.47%) |
Aug 28, 2014 | 45.34 | 45.37 | 45.05 | 45.29 | 1,148,348 | -0.35(-0.76%) |
Aug 27, 2014 | 45.73 | 45.88 | 45.39 | 45.64 | 1,385,457 | +0.00(+0.00%) |
Aug 26, 2014 | 45.78 | 45.93 | 45.58 | 45.64 | 1,285,186 | +0.00(+0.00%) |
Aug 25, 2014 | 45.51 | 45.72 | 45.37 | 45.64 | 1,713,870 | +0.31(+0.69%) |
Aug 22, 2014 | 45.06 | 45.49 | 44.95 | 45.32 | 2,143,118 | +0.25(+0.55%) |
Aug 21, 2014 | 45.09 | 45.23 | 44.89 | 45.07 | 2,107,985 | +0.07(+0.16%) |
Aug 20, 2014 | 44.49 | 45.15 | 44.41 | 45.00 | 2,080,110 | +0.48(+1.07%) |
Aug 19, 2014 | 44.49 | 44.61 | 44.33 | 44.53 | 1,514,071 | +0.26(+0.59%) |
Aug 18, 2014 | 44.04 | 44.37 | 43.88 | 44.27 | 1,473,054 | +0.62(+1.41%) |
Aug 15, 2014 | 44.13 | 44.27 | 43.36 | 43.65 | 1,844,584 | -0.31(-0.69%) |
Aug 14, 2014 | 43.95 | 44.00 | 43.69 | 43.95 | 1,350,752 | +0.21(+0.47%) |
Aug 13, 2014 | 44.11 | 44.11 | 43.68 | 43.75 | 2,351,018 | -0.34(-0.77%) |
Aug 12, 2014 | 44.48 | 44.62 | 44.03 | 44.09 | 1,357,532 | -0.35(-0.78%) |
Aug 11, 2014 | 44.47 | 44.60 | 44.34 | 44.44 | 1,331,894 | +0.09(+0.21%) |
Aug 08, 2014 | 43.89 | 44.25 | 43.62 | 44.34 | 1,096,796 | +0.53(+1.21%) |
Aug 07, 2014 | 44.00 | 44.13 | 43.63 | 43.81 | 1,979,871 | +0.01(+0.02%) |
Aug 06, 2014 | 43.14 | 43.87 | 43.01 | 43.80 | 1,826,281 | +0.46(+1.06%) |
Aug 05, 2014 | 43.34 | 43.67 | 43.00 | 43.34 | 2,084,287 | -0.14(-0.33%) |
Aug 04, 2014 | 43.00 | 43.63 | 42.45 | 43.48 | 2,729,866 | +0.44(+1.02%) |
Aug 01, 2014 | 43.12 | 43.64 | 42.96 | 43.05 | 1,960,322 | -0.43(-1.00%) |
Jul 31, 2014 | 44.03 | 44.18 | 43.44 | 43.48 | 2,466,815 | -0.82(-1.86%) |
Jul 30, 2014 | 43.77 | 44.33 | 43.66 | 44.30 | 2,646,286 | +0.67(+1.53%) |
Jul 29, 2014 | 44.00 | 44.17 | 43.62 | 43.63 | 1,121,366 | -0.33(-0.74%) |
Jul 28, 2014 | 43.87 | 44.05 | 43.67 | 43.96 | 1,528,913 | +0.10(+0.23%) |
Jul 25, 2014 | 44.18 | 44.46 | 43.76 | 43.86 | 1,516,259 | -0.48(-1.09%) |
Jul 24, 2014 | 43.57 | 44.61 | 43.57 | 44.34 | 3,909,664 | +0.92(+2.12%) |
Jul 23, 2014 | 43.10 | 43.50 | 43.02 | 43.42 | 2,499,847 | +0.38(+0.87%) |
Jul 22, 2014 | 43.17 | 43.25 | 42.89 | 43.05 | 2,399,200 | -0.06(-0.13%) |
Jul 21, 2014 | 43.22 | 43.29 | 43.02 | 43.10 | 2,394,257 | -0.15(-0.34%) |
Jul 18, 2014 | 43.78 | 43.92 | 42.66 | 43.25 | 5,005,677 | -0.46(-1.06%) |
Jul 17, 2014 | 44.26 | 44.50 | 43.71 | 43.71 | 3,723,992 | -0.76(-1.71%) |
Jul 16, 2014 | 44.55 | 44.75 | 44.10 | 44.47 | 2,858,339 | +0.04(+0.10%) |
Jul 15, 2014 | 44.27 | 44.51 | 44.10 | 44.43 | 2,005,779 | +0.00(+0.00%) |
Jul 14, 2014 | 44.35 | 44.90 | 44.24 | 44.43 | 2,365,065 | +0.29(+0.66%) |
Jul 11, 2014 | 44.56 | 44.66 | 44.06 | 44.14 | 3,409,017 | -0.45(-1.00%) |
Jul 10, 2014 | 44.45 | 44.85 | 44.17 | 44.58 | 2,361,857 | -0.21(-0.46%) |
Jul 09, 2014 | 44.49 | 44.95 | 44.42 | 44.79 | 2,848,810 | +0.38(+0.85%) |
Jul 08, 2014 | 44.69 | 44.73 | 44.25 | 44.41 | 1,571,721 | -0.35(-0.79%) |
Jul 07, 2014 | 44.67 | 44.99 | 44.62 | 44.77 | 1,192,083 | -0.20(-0.44%) |
Jul 03, 2014 | 44.76 | 44.97 | 44.97 | 44.97 | 1,121,318 | +0.23(+0.51%) |
Jul 02, 2014 | 44.86 | 45.03 | 44.63 | 44.74 | 1,884,714 | -0.23(-0.51%) |