Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.46 | 43.56 | 42.91 | 42.98 | 5,253,415 | -0.41(-0.94%) |
Sep 29, 2014 | 42.90 | 43.55 | 42.72 | 43.38 | 3,483,396 | +0.19(+0.44%) |
Sep 26, 2014 | 42.76 | 43.33 | 42.65 | 43.19 | 2,373,439 | +0.48(+1.12%) |
Sep 25, 2014 | 43.30 | 43.41 | 42.63 | 42.71 | 3,860,132 | -0.53(-1.23%) |
Sep 24, 2014 | 42.88 | 43.35 | 42.71 | 43.24 | 2,895,862 | +0.41(+0.95%) |
Sep 23, 2014 | 43.19 | 43.29 | 42.80 | 42.84 | 2,490,531 | -0.36(-0.83%) |
Sep 22, 2014 | 43.39 | 43.40 | 42.97 | 43.20 | 2,441,370 | -0.38(-0.86%) |
Sep 19, 2014 | 43.56 | 43.79 | 43.38 | 43.57 | 5,193,702 | +0.20(+0.47%) |
Sep 18, 2014 | 43.44 | 43.47 | 43.16 | 43.37 | 2,213,927 | +0.13(+0.30%) |
Sep 17, 2014 | 43.11 | 43.50 | 42.90 | 43.24 | 3,969,607 | +0.26(+0.60%) |
Sep 16, 2014 | 42.96 | 43.17 | 42.71 | 42.98 | 3,243,623 | +0.15(+0.35%) |
Sep 15, 2014 | 42.62 | 42.97 | 42.62 | 42.83 | 2,984,386 | +0.10(+0.22%) |
Sep 12, 2014 | 43.18 | 43.24 | 42.55 | 42.74 | 4,241,893 | -0.60(-1.39%) |
Sep 11, 2014 | 43.36 | 43.79 | 43.14 | 43.34 | 3,780,107 | +0.00(+0.00%) |
Sep 10, 2014 | 42.98 | 43.42 | 42.92 | 43.34 | 3,468,867 | +0.31(+0.72%) |
Sep 09, 2014 | 43.27 | 43.27 | 42.93 | 43.03 | 4,377,000 | -0.16(-0.37%) |
Sep 08, 2014 | 43.16 | 43.27 | 42.94 | 43.19 | 2,928,591 | -0.01(-0.03%) |
Sep 05, 2014 | 42.76 | 43.21 | 42.58 | 43.20 | 5,211,541 | +0.41(+0.95%) |
Sep 04, 2014 | 41.73 | 42.89 | 41.61 | 42.80 | 12,906,349 | +0.12(+0.28%) |
Sep 03, 2014 | 42.75 | 43.05 | 42.52 | 42.68 | 4,386,741 | +0.04(+0.08%) |
Sep 02, 2014 | 42.99 | 43.20 | 42.22 | 42.64 | 7,218,510 | -0.60(-1.39%) |
Aug 29, 2014 | 43.29 | 43.24 | 43.24 | 43.24 | 3,610,191 | +0.07(+0.17%) |
Aug 28, 2014 | 42.99 | 43.33 | 42.82 | 43.17 | 3,670,222 | -0.01(-0.01%) |
Aug 27, 2014 | 43.62 | 43.68 | 43.02 | 43.18 | 3,322,297 | -0.41(-0.94%) |
Aug 26, 2014 | 43.62 | 43.70 | 43.29 | 43.59 | 5,775,880 | +0.14(+0.33%) |
Aug 25, 2014 | 43.44 | 43.65 | 43.32 | 43.45 | 3,730,654 | +0.21(+0.50%) |
Aug 22, 2014 | 43.20 | 43.30 | 42.99 | 43.23 | 4,387,358 | +0.08(+0.18%) |
Aug 21, 2014 | 43.71 | 43.71 | 43.02 | 43.16 | 6,414,522 | -0.40(-0.92%) |
Aug 20, 2014 | 43.28 | 43.87 | 43.28 | 43.56 | 7,605,749 | +0.27(+0.63%) |
Aug 19, 2014 | 43.28 | 43.41 | 42.88 | 43.28 | 7,644,037 | +0.21(+0.49%) |
Aug 18, 2014 | 42.92 | 43.39 | 42.77 | 43.07 | 5,619,561 | +0.39(+0.92%) |
Aug 15, 2014 | 42.68 | 42.89 | 42.57 | 42.68 | 6,202,598 | +0.26(+0.61%) |
Aug 14, 2014 | 42.59 | 42.59 | 42.04 | 42.42 | 5,466,149 | +0.34(+0.81%) |
Aug 13, 2014 | 42.03 | 42.09 | 41.84 | 42.08 | 3,259,782 | +0.27(+0.64%) |
Aug 12, 2014 | 41.90 | 41.96 | 41.76 | 41.81 | 3,289,360 | -0.01(-0.01%) |
Aug 11, 2014 | 41.83 | 41.99 | 41.73 | 41.82 | 4,084,155 | +0.04(+0.10%) |
Aug 08, 2014 | 41.72 | 41.97 | 41.42 | 41.78 | 3,906,421 | +0.15(+0.36%) |
Aug 07, 2014 | 42.06 | 42.13 | 41.53 | 41.63 | 5,793,770 | -0.17(-0.40%) |
Aug 06, 2014 | 41.85 | 42.12 | 41.56 | 41.79 | 5,120,770 | +0.24(+0.59%) |
Aug 05, 2014 | 42.13 | 42.13 | 41.53 | 41.55 | 10,266,327 | -0.35(-0.84%) |
Aug 04, 2014 | 42.12 | 42.43 | 41.89 | 41.90 | 7,794,492 | -0.17(-0.40%) |
Aug 01, 2014 | 41.48 | 42.15 | 41.47 | 42.07 | 11,869,212 | +0.63(+1.53%) |
Jul 31, 2014 | 41.01 | 41.48 | 40.65 | 41.44 | 29,673,638 | -2.15(-4.93%) |
Jul 30, 2014 | 44.14 | 44.22 | 43.47 | 43.59 | 8,820,497 | -0.48(-1.10%) |
Jul 29, 2014 | 44.46 | 44.83 | 44.07 | 44.07 | 6,226,097 | -0.21(-0.47%) |
Jul 28, 2014 | 44.30 | 44.42 | 44.06 | 44.28 | 5,676,126 | +0.07(+0.16%) |
Jul 25, 2014 | 44.12 | 44.42 | 44.12 | 44.21 | 5,338,763 | +0.12(+0.27%) |
Jul 24, 2014 | 44.78 | 44.78 | 44.02 | 44.09 | 9,932,513 | -0.52(-1.16%) |
Jul 23, 2014 | 45.04 | 45.10 | 44.60 | 44.61 | 9,641,091 | -0.08(-0.17%) |
Jul 22, 2014 | 44.54 | 44.87 | 44.36 | 44.68 | 7,482,118 | +0.42(+0.96%) |
Jul 21, 2014 | 45.63 | 45.63 | 44.24 | 44.26 | 14,133,327 | -1.96(-4.25%) |
Jul 18, 2014 | 46.05 | 46.85 | 46.00 | 46.22 | 8,409,977 | +0.24(+0.53%) |
Jul 17, 2014 | 48.11 | 48.36 | 45.76 | 45.98 | 21,499,458 | -3.40(-6.89%) |
Jul 16, 2014 | 49.74 | 49.82 | 49.29 | 49.38 | 5,693,185 | -0.28(-0.57%) |
Jul 15, 2014 | 49.75 | 49.90 | 49.38 | 49.66 | 4,485,830 | -0.07(-0.13%) |
Jul 14, 2014 | 49.47 | 49.82 | 49.31 | 49.73 | 3,301,064 | +0.56(+1.14%) |
Jul 11, 2014 | 49.23 | 49.41 | 48.91 | 49.17 | 2,149,501 | -0.07(-0.15%) |
Jul 10, 2014 | 49.23 | 49.39 | 48.94 | 49.24 | 2,826,432 | -0.45(-0.91%) |
Jul 09, 2014 | 48.84 | 49.81 | 48.81 | 49.69 | 5,073,085 | +0.78(+1.59%) |
Jul 08, 2014 | 48.95 | 49.17 | 48.66 | 48.92 | 5,051,788 | +0.01(+0.01%) |
Jul 07, 2014 | 48.99 | 49.03 | 48.39 | 48.91 | 2,907,077 | -0.12(-0.24%) |
Jul 03, 2014 | 48.71 | 49.03 | 49.03 | 49.03 | 2,079,493 | +0.34(+0.70%) |
Jul 02, 2014 | 48.53 | 48.87 | 48.48 | 48.69 | 2,419,093 | +0.23(+0.47%) |