Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.47 | 42.88 | 42.36 | 42.38 | 12,933,368 | -0.09(-0.22%) |
Sep 29, 2014 | 42.20 | 42.70 | 42.05 | 42.47 | 12,198,427 | +0.01(+0.03%) |
Sep 26, 2014 | 42.70 | 42.75 | 41.86 | 42.46 | 15,087,143 | -0.18(-0.42%) |
Sep 25, 2014 | 43.10 | 43.25 | 42.63 | 42.64 | 12,169,550 | -0.51(-1.19%) |
Sep 24, 2014 | 43.12 | 43.28 | 43.06 | 43.15 | 16,039,880 | +0.06(+0.13%) |
Sep 23, 2014 | 43.00 | 43.42 | 42.67 | 43.10 | 11,215,703 | -0.21(-0.50%) |
Sep 22, 2014 | 43.16 | 43.59 | 43.15 | 43.31 | 13,040,515 | +0.06(+0.15%) |
Sep 19, 2014 | 43.43 | 43.53 | 43.25 | 43.25 | 20,260,626 | +0.13(+0.30%) |
Sep 18, 2014 | 42.99 | 43.14 | 42.77 | 43.12 | 11,195,646 | +0.31(+0.72%) |
Sep 17, 2014 | 42.56 | 42.90 | 42.38 | 42.81 | 14,366,658 | -0.08(-0.18%) |
Sep 16, 2014 | 42.55 | 42.94 | 42.38 | 42.89 | 12,652,064 | +0.34(+0.79%) |
Sep 15, 2014 | 42.65 | 42.89 | 42.54 | 42.55 | 10,825,365 | -0.02(-0.05%) |
Sep 12, 2014 | 42.81 | 42.99 | 42.37 | 42.57 | 9,826,265 | -0.39(-0.92%) |
Sep 11, 2014 | 43.05 | 43.21 | 42.76 | 42.97 | 10,892,104 | -0.17(-0.40%) |
Sep 10, 2014 | 43.08 | 43.22 | 42.85 | 43.14 | 12,981,054 | +0.14(+0.33%) |
Sep 09, 2014 | 43.20 | 43.33 | 42.93 | 43.00 | 10,494,404 | -0.35(-0.80%) |
Sep 08, 2014 | 43.47 | 43.54 | 43.19 | 43.35 | 11,860,338 | -0.09(-0.21%) |
Sep 05, 2014 | 42.90 | 43.44 | 42.89 | 43.44 | 15,132,787 | +0.78(+1.83%) |
Sep 04, 2014 | 43.00 | 43.30 | 42.54 | 42.66 | 15,226,494 | -0.28(-0.66%) |
Sep 03, 2014 | 42.45 | 43.21 | 42.64 | 42.94 | 12,811,696 | +0.49(+1.15%) |
Sep 02, 2014 | 42.41 | 42.60 | 42.37 | 42.45 | 8,527,500 | -0.23(-0.53%) |
Aug 29, 2014 | 42.90 | 42.68 | 42.68 | 42.68 | 8,050,501 | +0.08(+0.18%) |
Aug 28, 2014 | 42.52 | 42.76 | 42.49 | 42.60 | 7,382,017 | -0.20(-0.46%) |
Aug 27, 2014 | 42.88 | 43.01 | 42.68 | 42.80 | 9,221,655 | +0.06(+0.13%) |
Aug 26, 2014 | 42.37 | 42.88 | 42.36 | 42.74 | 12,986,844 | +0.33(+0.79%) |
Aug 25, 2014 | 42.13 | 42.51 | 42.07 | 42.41 | 7,282,931 | +0.40(+0.95%) |
Aug 22, 2014 | 41.92 | 42.15 | 41.85 | 42.01 | 7,306,495 | +0.23(+0.54%) |
Aug 21, 2014 | 42.17 | 42.35 | 41.74 | 41.78 | 10,770,178 | -0.45(-1.06%) |
Aug 20, 2014 | 41.66 | 42.29 | 41.62 | 42.23 | 9,913,366 | +0.40(+0.97%) |
Aug 19, 2014 | 41.78 | 41.85 | 41.42 | 41.83 | 10,471,922 | +0.35(+0.84%) |
Aug 18, 2014 | 41.75 | 41.80 | 41.43 | 41.48 | 13,301,330 | -0.13(-0.32%) |
Aug 15, 2014 | 41.75 | 41.88 | 41.21 | 41.61 | 12,742,039 | -0.12(-0.29%) |
Aug 14, 2014 | 41.22 | 41.74 | 41.18 | 41.73 | 11,172,354 | +0.66(+1.61%) |
Aug 13, 2014 | 40.75 | 41.10 | 40.58 | 41.07 | 15,028,917 | +0.58(+1.44%) |
Aug 12, 2014 | 40.15 | 40.57 | 40.13 | 40.49 | 9,986,395 | +0.26(+0.65%) |
Aug 11, 2014 | 40.26 | 40.50 | 40.09 | 40.23 | 7,758,209 | +0.08(+0.19%) |
Aug 08, 2014 | 39.67 | 40.19 | 39.46 | 40.15 | 9,974,106 | +0.65(+1.64%) |
Aug 07, 2014 | 39.91 | 40.16 | 39.45 | 39.50 | 10,162,719 | -0.21(-0.52%) |
Aug 06, 2014 | 39.67 | 39.86 | 39.56 | 39.71 | 17,289,986 | -0.07(-0.18%) |
Aug 05, 2014 | 40.27 | 40.45 | 39.63 | 39.78 | 12,716,583 | -0.73(-1.81%) |
Aug 04, 2014 | 40.43 | 40.66 | 40.02 | 40.51 | 12,037,191 | +0.18(+0.46%) |
Aug 01, 2014 | 40.17 | 40.55 | 39.96 | 40.33 | 14,283,203 | +0.04(+0.11%) |
Jul 31, 2014 | 41.01 | 41.23 | 40.27 | 40.28 | 14,197,674 | -0.95(-2.31%) |
Jul 30, 2014 | 41.59 | 41.78 | 40.90 | 41.24 | 11,340,671 | -0.35(-0.85%) |
Jul 29, 2014 | 41.76 | 42.09 | 41.28 | 41.59 | 14,546,631 | +0.43(+1.05%) |
Jul 28, 2014 | 41.30 | 41.42 | 41.07 | 41.16 | 12,113,972 | -0.13(-0.31%) |
Jul 25, 2014 | 41.27 | 41.44 | 41.12 | 41.29 | 7,793,753 | -0.04(-0.10%) |
Jul 24, 2014 | 41.41 | 41.53 | 41.12 | 41.33 | 14,175,065 | +0.07(+0.17%) |
Jul 23, 2014 | 41.39 | 41.53 | 41.22 | 41.26 | 8,860,664 | -0.23(-0.55%) |
Jul 22, 2014 | 41.27 | 41.80 | 41.27 | 41.48 | 9,167,967 | +0.31(+0.74%) |
Jul 21, 2014 | 41.10 | 41.31 | 40.97 | 41.18 | 9,993,957 | -0.24(-0.58%) |
Jul 18, 2014 | 41.12 | 41.48 | 40.91 | 41.42 | 10,469,429 | +0.53(+1.28%) |
Jul 17, 2014 | 41.09 | 41.35 | 40.87 | 40.90 | 9,365,546 | -0.39(-0.95%) |
Jul 16, 2014 | 41.14 | 41.33 | 40.99 | 41.29 | 9,584,544 | +0.17(+0.41%) |
Jul 15, 2014 | 41.27 | 41.46 | 40.82 | 41.12 | 14,306,955 | -0.19(-0.46%) |
Jul 14, 2014 | 41.62 | 41.66 | 41.22 | 41.31 | 11,779,105 | -0.18(-0.44%) |
Jul 11, 2014 | 41.64 | 41.70 | 41.29 | 41.49 | 8,601,263 | -0.10(-0.24%) |
Jul 10, 2014 | 41.38 | 41.73 | 40.99 | 41.59 | 7,864,460 | +0.02(+0.05%) |
Jul 09, 2014 | 41.50 | 41.69 | 41.31 | 41.57 | 9,772,963 | +0.27(+0.65%) |
Jul 08, 2014 | 41.65 | 41.66 | 41.12 | 41.30 | 11,633,522 | -0.25(-0.60%) |
Jul 07, 2014 | 41.83 | 42.35 | 41.53 | 41.55 | 13,063,719 | -0.48(-1.15%) |
Jul 03, 2014 | 42.17 | 42.03 | 42.03 | 42.03 | 7,352,325 | +0.11(+0.25%) |
Jul 02, 2014 | 41.51 | 41.96 | 41.44 | 41.93 | 9,760,619 | +0.38(+0.92%) |