Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.43 | 42.99 | 42.24 | 42.66 | 1,216,704 | +0.07(+0.15%) |
Sep 29, 2014 | 42.82 | 42.84 | 42.37 | 42.59 | 1,142,207 | -0.42(-0.99%) |
Sep 26, 2014 | 42.78 | 43.27 | 42.52 | 43.02 | 1,001,630 | +0.17(+0.39%) |
Sep 25, 2014 | 43.54 | 43.56 | 42.74 | 42.85 | 1,555,880 | -0.98(-2.23%) |
Sep 24, 2014 | 43.81 | 43.96 | 43.42 | 43.83 | 1,249,484 | -0.14(-0.33%) |
Sep 23, 2014 | 44.10 | 44.33 | 43.85 | 43.97 | 517,568 | -0.20(-0.46%) |
Sep 22, 2014 | 44.48 | 44.59 | 44.09 | 44.18 | 990,605 | -0.53(-1.19%) |
Sep 19, 2014 | 45.42 | 45.42 | 44.58 | 44.71 | 1,058,597 | -0.61(-1.34%) |
Sep 18, 2014 | 44.99 | 45.35 | 44.96 | 45.32 | 760,552 | +0.57(+1.28%) |
Sep 17, 2014 | 44.92 | 45.08 | 44.71 | 44.74 | 641,256 | -0.05(-0.11%) |
Sep 16, 2014 | 44.37 | 44.96 | 44.36 | 44.79 | 908,553 | +0.51(+1.15%) |
Sep 15, 2014 | 44.21 | 44.44 | 44.06 | 44.28 | 589,419 | +0.07(+0.16%) |
Sep 12, 2014 | 44.18 | 44.39 | 44.04 | 44.21 | 1,453,611 | -0.03(-0.07%) |
Sep 11, 2014 | 44.08 | 44.52 | 44.04 | 44.24 | 668,972 | -0.10(-0.23%) |
Sep 10, 2014 | 44.19 | 44.37 | 44.07 | 44.34 | 450,127 | +0.16(+0.35%) |
Sep 09, 2014 | 43.85 | 44.31 | 43.66 | 44.19 | 770,288 | +0.21(+0.49%) |
Sep 08, 2014 | 44.17 | 44.25 | 43.82 | 43.97 | 573,619 | -0.40(-0.90%) |
Sep 05, 2014 | 44.49 | 44.49 | 44.14 | 44.37 | 543,450 | -0.14(-0.32%) |
Sep 04, 2014 | 44.68 | 44.78 | 44.37 | 44.52 | 610,439 | -0.01(-0.01%) |
Sep 03, 2014 | 44.50 | 44.69 | 44.40 | 44.52 | 1,018,710 | +0.20(+0.46%) |
Sep 02, 2014 | 44.40 | 44.44 | 44.07 | 44.32 | 785,098 | -0.02(-0.05%) |
Aug 29, 2014 | 44.38 | 44.34 | 44.34 | 44.34 | 959,393 | -0.02(-0.04%) |
Aug 28, 2014 | 44.48 | 44.49 | 44.16 | 44.36 | 786,185 | -0.14(-0.31%) |
Aug 27, 2014 | 44.23 | 44.56 | 44.07 | 44.50 | 1,023,335 | +0.52(+1.18%) |
Aug 26, 2014 | 44.19 | 44.21 | 43.80 | 43.98 | 915,388 | -0.04(-0.09%) |
Aug 25, 2014 | 44.09 | 44.32 | 43.90 | 44.02 | 748,611 | -0.05(-0.12%) |
Aug 22, 2014 | 44.75 | 44.78 | 43.91 | 44.07 | 1,048,149 | -0.50(-1.11%) |
Aug 21, 2014 | 44.44 | 44.67 | 44.44 | 44.57 | 1,130,518 | +0.17(+0.39%) |
Aug 20, 2014 | 44.51 | 44.57 | 44.28 | 44.40 | 752,355 | -0.12(-0.27%) |
Aug 19, 2014 | 44.23 | 44.67 | 44.07 | 44.52 | 1,200,776 | +0.41(+0.92%) |
Aug 18, 2014 | 43.92 | 44.36 | 43.85 | 44.11 | 811,464 | +0.32(+0.74%) |
Aug 15, 2014 | 44.11 | 44.18 | 43.31 | 43.79 | 709,475 | -0.13(-0.29%) |
Aug 14, 2014 | 43.57 | 43.97 | 43.57 | 43.91 | 581,238 | +0.42(+0.97%) |
Aug 13, 2014 | 43.57 | 43.63 | 43.38 | 43.49 | 596,676 | -0.02(-0.05%) |
Aug 12, 2014 | 43.43 | 43.58 | 43.21 | 43.51 | 647,729 | +0.11(+0.26%) |
Aug 11, 2014 | 43.01 | 43.48 | 42.93 | 43.40 | 708,316 | +0.42(+0.99%) |
Aug 08, 2014 | 43.14 | 43.22 | 42.85 | 42.98 | 1,311,017 | -0.39(-0.89%) |
Aug 07, 2014 | 43.61 | 43.70 | 43.16 | 43.36 | 627,696 | -0.20(-0.47%) |
Aug 06, 2014 | 43.18 | 43.64 | 43.08 | 43.57 | 726,261 | +0.26(+0.59%) |
Aug 05, 2014 | 43.56 | 43.59 | 43.14 | 43.31 | 874,927 | -0.38(-0.87%) |
Aug 04, 2014 | 43.38 | 43.74 | 43.32 | 43.69 | 352,021 | +0.34(+0.78%) |
Aug 01, 2014 | 43.98 | 44.10 | 43.20 | 43.35 | 1,253,420 | -0.72(-1.63%) |
Jul 31, 2014 | 44.09 | 44.47 | 43.89 | 44.07 | 1,011,220 | -0.10(-0.22%) |
Jul 30, 2014 | 43.90 | 44.19 | 43.84 | 44.16 | 565,975 | +0.24(+0.56%) |
Jul 29, 2014 | 44.14 | 44.18 | 43.89 | 43.92 | 508,967 | -0.21(-0.49%) |
Jul 28, 2014 | 44.12 | 44.27 | 43.99 | 44.13 | 479,626 | +0.02(+0.04%) |
Jul 25, 2014 | 44.04 | 44.27 | 44.00 | 44.12 | 457,229 | +0.04(+0.08%) |
Jul 24, 2014 | 44.12 | 44.12 | 43.98 | 44.08 | 375,543 | -0.01(-0.01%) |
Jul 23, 2014 | 44.27 | 44.33 | 43.95 | 44.09 | 462,043 | -0.05(-0.11%) |
Jul 22, 2014 | 44.18 | 44.23 | 44.05 | 44.13 | 835,722 | +0.08(+0.19%) |
Jul 21, 2014 | 43.85 | 44.06 | 43.80 | 44.05 | 575,070 | +0.16(+0.36%) |
Jul 18, 2014 | 43.97 | 44.14 | 43.85 | 43.89 | 452,453 | +0.05(+0.11%) |
Jul 17, 2014 | 43.93 | 43.96 | 43.77 | 43.84 | 806,379 | -0.01(-0.01%) |
Jul 16, 2014 | 43.66 | 43.92 | 43.60 | 43.85 | 889,674 | +0.28(+0.64%) |
Jul 15, 2014 | 43.43 | 43.67 | 43.43 | 43.57 | 625,450 | +0.14(+0.31%) |
Jul 14, 2014 | 43.24 | 43.50 | 43.23 | 43.43 | 821,619 | +0.30(+0.69%) |
Jul 11, 2014 | 43.31 | 43.31 | 43.07 | 43.14 | 444,074 | -0.38(-0.87%) |
Jul 10, 2014 | 43.11 | 43.52 | 43.09 | 43.52 | 591,032 | -0.02(-0.05%) |
Jul 09, 2014 | 43.10 | 43.61 | 43.04 | 43.54 | 834,427 | +0.46(+1.07%) |
Jul 08, 2014 | 42.84 | 43.10 | 42.70 | 43.08 | 836,858 | +0.13(+0.30%) |
Jul 07, 2014 | 42.91 | 43.07 | 42.68 | 42.95 | 521,383 | -0.08(-0.18%) |
Jul 03, 2014 | 42.83 | 43.03 | 43.03 | 43.03 | 384,203 | +0.33(+0.76%) |
Jul 02, 2014 | 42.43 | 42.76 | 42.36 | 42.70 | 666,140 | +0.15(+0.36%) |