Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.26 | 45.37 | 44.80 | 44.82 | 869,499 | -0.32(-0.71%) |
Sep 29, 2014 | 44.40 | 45.32 | 44.32 | 45.14 | 1,027,031 | +0.57(+1.28%) |
Sep 26, 2014 | 44.19 | 45.20 | 44.10 | 44.57 | 1,167,528 | +0.45(+1.02%) |
Sep 25, 2014 | 44.36 | 44.59 | 44.09 | 44.12 | 997,270 | -0.36(-0.81%) |
Sep 24, 2014 | 43.72 | 44.50 | 43.65 | 44.48 | 1,357,203 | +0.77(+1.76%) |
Sep 23, 2014 | 44.15 | 44.28 | 43.70 | 43.71 | 946,790 | -0.53(-1.20%) |
Sep 22, 2014 | 45.09 | 45.15 | 44.20 | 44.24 | 1,102,301 | -0.99(-2.19%) |
Sep 19, 2014 | 45.67 | 46.16 | 45.21 | 45.23 | 1,272,494 | -0.41(-0.90%) |
Sep 18, 2014 | 47.06 | 47.15 | 45.52 | 45.64 | 3,815,770 | -1.14(-2.44%) |
Sep 17, 2014 | 46.00 | 47.09 | 45.35 | 46.78 | 3,058,169 | -0.58(-1.22%) |
Sep 16, 2014 | 47.50 | 47.94 | 46.96 | 47.36 | 1,791,774 | -0.14(-0.29%) |
Sep 15, 2014 | 47.10 | 47.66 | 46.90 | 47.50 | 1,189,063 | +0.29(+0.61%) |
Sep 12, 2014 | 46.98 | 47.24 | 46.77 | 47.21 | 1,059,686 | +0.30(+0.64%) |
Sep 11, 2014 | 46.34 | 47.11 | 46.23 | 46.91 | 950,609 | +0.39(+0.84%) |
Sep 10, 2014 | 46.35 | 46.71 | 46.20 | 46.52 | 944,894 | -0.30(-0.64%) |
Sep 09, 2014 | 46.25 | 46.89 | 46.01 | 46.82 | 1,509,145 | +0.46(+0.99%) |
Sep 08, 2014 | 45.86 | 46.49 | 45.81 | 46.36 | 1,475,972 | +0.35(+0.76%) |
Sep 05, 2014 | 45.10 | 46.04 | 44.77 | 46.01 | 1,327,612 | +0.76(+1.68%) |
Sep 04, 2014 | 44.59 | 45.27 | 44.50 | 45.25 | 1,212,721 | +0.79(+1.78%) |
Sep 03, 2014 | 44.18 | 44.77 | 44.09 | 44.46 | 1,275,884 | +0.50(+1.14%) |
Sep 02, 2014 | 43.98 | 44.14 | 43.61 | 43.96 | 1,108,735 | +0.42(+0.96%) |
Aug 29, 2014 | 43.55 | 43.54 | 43.54 | 43.54 | 655,100 | -0.03(-0.07%) |
Aug 28, 2014 | 43.54 | 43.74 | 43.42 | 43.57 | 521,037 | -0.02(-0.05%) |
Aug 27, 2014 | 43.77 | 43.77 | 43.51 | 43.59 | 784,300 | -0.21(-0.48%) |
Aug 26, 2014 | 43.97 | 44.01 | 43.62 | 43.80 | 772,609 | -0.21(-0.48%) |
Aug 25, 2014 | 44.12 | 44.38 | 43.60 | 44.01 | 1,339,801 | +0.26(+0.59%) |
Aug 22, 2014 | 44.17 | 44.33 | 43.73 | 43.75 | 933,176 | -0.49(-1.11%) |
Aug 21, 2014 | 44.46 | 44.58 | 44.20 | 44.24 | 1,414,620 | -0.40(-0.90%) |
Aug 20, 2014 | 44.79 | 44.93 | 44.22 | 44.64 | 1,430,122 | +0.59(+1.34%) |
Aug 19, 2014 | 44.08 | 44.38 | 43.95 | 44.05 | 1,135,157 | +0.40(+0.92%) |
Aug 18, 2014 | 43.54 | 43.94 | 43.47 | 43.65 | 632,422 | +0.22(+0.51%) |
Aug 15, 2014 | 43.68 | 43.75 | 43.27 | 43.43 | 897,135 | -0.11(-0.25%) |
Aug 14, 2014 | 44.06 | 44.20 | 43.32 | 43.54 | 811,530 | -0.40(-0.91%) |
Aug 13, 2014 | 43.92 | 44.37 | 43.71 | 43.94 | 1,027,827 | +0.21(+0.48%) |
Aug 12, 2014 | 43.64 | 43.89 | 43.55 | 43.73 | 594,893 | -0.14(-0.32%) |
Aug 11, 2014 | 43.76 | 44.01 | 43.47 | 43.87 | 720,028 | +0.26(+0.60%) |
Aug 08, 2014 | 43.50 | 43.82 | 43.41 | 43.61 | 870,927 | +0.14(+0.32%) |
Aug 07, 2014 | 43.68 | 44.05 | 43.38 | 43.47 | 749,921 | -0.03(-0.07%) |
Aug 06, 2014 | 43.18 | 43.60 | 43.11 | 43.50 | 644,174 | +0.04(+0.09%) |
Aug 05, 2014 | 43.25 | 43.59 | 43.08 | 43.46 | 832,209 | +0.05(+0.12%) |
Aug 04, 2014 | 43.03 | 43.45 | 43.01 | 43.41 | 652,608 | +0.30(+0.70%) |
Aug 01, 2014 | 42.49 | 43.33 | 42.49 | 43.11 | 1,515,697 | +0.25(+0.58%) |
Jul 31, 2014 | 43.11 | 43.22 | 42.42 | 42.86 | 1,512,445 | -0.43(-0.99%) |
Jul 30, 2014 | 44.17 | 44.23 | 43.12 | 43.29 | 1,526,172 | -0.66(-1.50%) |
Jul 29, 2014 | 43.00 | 44.27 | 42.77 | 43.95 | 2,564,144 | +1.18(+2.76%) |
Jul 28, 2014 | 42.03 | 43.04 | 42.00 | 42.77 | 1,890,080 | +0.64(+1.52%) |
Jul 25, 2014 | 41.84 | 42.69 | 41.80 | 42.13 | 2,363,367 | +0.12(+0.27%) |
Jul 24, 2014 | 40.75 | 42.23 | 40.50 | 42.02 | 7,400,081 | -1.95(-4.42%) |
Jul 23, 2014 | 43.87 | 44.04 | 43.57 | 43.96 | 1,376,294 | +0.22(+0.50%) |
Jul 22, 2014 | 43.67 | 44.55 | 43.38 | 43.74 | 1,689,999 | +0.18(+0.41%) |
Jul 21, 2014 | 43.96 | 44.23 | 43.45 | 43.56 | 1,845,837 | -0.58(-1.31%) |
Jul 18, 2014 | 43.00 | 44.24 | 42.95 | 44.14 | 2,794,154 | +0.25(+0.57%) |
Jul 17, 2014 | 43.28 | 44.36 | 43.06 | 43.89 | 1,973,655 | +0.37(+0.85%) |
Jul 16, 2014 | 44.24 | 44.52 | 43.49 | 43.52 | 1,400,221 | -0.57(-1.29%) |
Jul 15, 2014 | 44.98 | 44.99 | 44.06 | 44.09 | 1,034,422 | -0.88(-1.96%) |
Jul 14, 2014 | 44.95 | 45.09 | 44.83 | 44.97 | 577,453 | +0.16(+0.36%) |
Jul 11, 2014 | 45.08 | 45.08 | 44.47 | 44.81 | 450,509 | -0.18(-0.40%) |
Jul 10, 2014 | 45.02 | 45.20 | 44.60 | 44.99 | 764,692 | -0.52(-1.14%) |
Jul 09, 2014 | 45.42 | 45.71 | 45.25 | 45.51 | 510,710 | +0.18(+0.40%) |
Jul 08, 2014 | 46.07 | 46.26 | 45.26 | 45.33 | 618,198 | -0.91(-1.97%) |
Jul 07, 2014 | 46.03 | 46.45 | 45.83 | 46.24 | 706,423 | +0.17(+0.37%) |
Jul 03, 2014 | 45.65 | 46.07 | 46.07 | 46.07 | 470,000 | +0.50(+1.10%) |
Jul 02, 2014 | 45.97 | 45.98 | 45.46 | 45.57 | 769,971 | -0.45(-0.98%) |