Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.30 | 41.45 | 40.99 | 41.02 | 3,842,990 | -0.27(-0.64%) |
Sep 29, 2014 | 41.19 | 41.45 | 41.05 | 41.29 | 1,969,956 | -0.18(-0.43%) |
Sep 26, 2014 | 41.22 | 41.54 | 41.13 | 41.47 | 1,946,698 | +0.32(+0.78%) |
Sep 25, 2014 | 41.40 | 41.49 | 41.07 | 41.15 | 3,853,104 | -0.30(-0.72%) |
Sep 24, 2014 | 41.21 | 41.60 | 41.11 | 41.45 | 2,658,582 | +0.27(+0.66%) |
Sep 23, 2014 | 41.00 | 41.53 | 40.82 | 41.17 | 3,848,501 | -0.21(-0.50%) |
Sep 22, 2014 | 41.24 | 41.51 | 40.92 | 41.38 | 4,035,068 | -0.06(-0.14%) |
Sep 19, 2014 | 41.98 | 41.98 | 41.29 | 41.44 | 3,519,430 | -0.25(-0.60%) |
Sep 18, 2014 | 41.27 | 41.75 | 41.09 | 41.69 | 1,923,781 | +0.55(+1.33%) |
Sep 17, 2014 | 40.62 | 41.46 | 40.62 | 41.14 | 2,188,735 | +0.36(+0.87%) |
Sep 16, 2014 | 40.33 | 40.89 | 40.32 | 40.78 | 2,414,463 | +0.27(+0.68%) |
Sep 15, 2014 | 40.81 | 40.91 | 40.33 | 40.51 | 2,144,137 | -0.21(-0.51%) |
Sep 12, 2014 | 41.18 | 41.25 | 40.53 | 40.72 | 2,699,946 | -0.53(-1.29%) |
Sep 11, 2014 | 40.88 | 41.37 | 40.83 | 41.25 | 2,572,515 | +0.10(+0.24%) |
Sep 10, 2014 | 41.19 | 41.38 | 41.01 | 41.15 | 2,807,287 | -0.13(-0.32%) |
Sep 09, 2014 | 41.39 | 41.65 | 41.24 | 41.28 | 2,315,431 | -0.22(-0.54%) |
Sep 08, 2014 | 41.50 | 41.79 | 41.33 | 41.50 | 2,717,619 | -0.12(-0.30%) |
Sep 05, 2014 | 41.78 | 41.97 | 41.55 | 41.63 | 2,284,339 | -0.16(-0.38%) |
Sep 04, 2014 | 41.65 | 42.00 | 41.65 | 41.79 | 1,731,718 | +0.13(+0.32%) |
Sep 03, 2014 | 41.77 | 42.11 | 41.52 | 41.65 | 2,330,341 | -0.31(-0.73%) |
Sep 02, 2014 | 42.36 | 42.56 | 41.78 | 41.96 | 2,467,742 | -0.41(-0.98%) |
Aug 29, 2014 | 42.83 | 42.37 | 42.37 | 42.37 | 1,968,255 | -0.14(-0.33%) |
Aug 28, 2014 | 42.23 | 42.61 | 42.03 | 42.51 | 2,527,264 | +0.22(+0.52%) |
Aug 27, 2014 | 42.81 | 43.19 | 41.44 | 42.30 | 5,735,786 | -0.98(-2.27%) |
Aug 26, 2014 | 43.10 | 43.38 | 42.90 | 43.28 | 3,208,296 | +0.23(+0.54%) |
Aug 25, 2014 | 43.72 | 43.89 | 42.98 | 43.05 | 2,295,420 | -0.47(-1.09%) |
Aug 22, 2014 | 43.66 | 43.76 | 43.38 | 43.52 | 1,085,836 | -0.03(-0.08%) |
Aug 21, 2014 | 43.13 | 43.58 | 42.90 | 43.55 | 1,425,467 | +0.31(+0.72%) |
Aug 20, 2014 | 42.71 | 43.34 | 42.71 | 43.24 | 1,637,545 | +0.37(+0.86%) |
Aug 19, 2014 | 42.65 | 43.00 | 42.51 | 42.87 | 1,333,920 | +0.31(+0.74%) |
Aug 18, 2014 | 42.46 | 42.69 | 42.34 | 42.56 | 1,226,460 | +0.14(+0.32%) |
Aug 15, 2014 | 42.43 | 42.77 | 42.07 | 42.42 | 2,329,172 | +0.36(+0.87%) |
Aug 14, 2014 | 41.79 | 42.19 | 41.78 | 42.05 | 1,890,358 | +0.17(+0.41%) |
Aug 13, 2014 | 41.58 | 41.99 | 41.51 | 41.88 | 2,116,059 | +0.29(+0.71%) |
Aug 12, 2014 | 41.24 | 41.63 | 41.15 | 41.59 | 1,438,848 | +0.20(+0.49%) |
Aug 11, 2014 | 41.29 | 41.69 | 41.09 | 41.39 | 1,372,610 | +0.32(+0.79%) |
Aug 08, 2014 | 40.67 | 40.95 | 40.46 | 41.06 | 2,444,143 | +0.51(+1.25%) |
Aug 07, 2014 | 41.59 | 41.69 | 40.50 | 40.56 | 2,706,347 | -0.93(-2.24%) |
Aug 06, 2014 | 41.10 | 41.60 | 40.91 | 41.49 | 2,502,428 | +0.33(+0.81%) |
Aug 05, 2014 | 41.12 | 41.42 | 40.85 | 41.16 | 2,113,939 | -0.03(-0.08%) |
Aug 04, 2014 | 41.45 | 41.54 | 40.93 | 41.19 | 2,221,138 | -0.27(-0.64%) |
Aug 01, 2014 | 41.12 | 41.59 | 41.01 | 41.45 | 2,049,548 | +0.32(+0.77%) |
Jul 31, 2014 | 41.78 | 42.13 | 41.13 | 41.14 | 2,268,268 | -1.02(-2.42%) |
Jul 30, 2014 | 42.12 | 42.38 | 41.92 | 42.16 | 2,276,685 | +0.28(+0.67%) |
Jul 29, 2014 | 41.86 | 42.42 | 41.83 | 41.88 | 1,819,831 | -0.02(-0.06%) |
Jul 28, 2014 | 41.58 | 42.04 | 41.17 | 41.90 | 2,904,969 | +0.32(+0.78%) |
Jul 25, 2014 | 42.28 | 42.32 | 41.45 | 41.58 | 3,691,388 | -0.95(-2.22%) |
Jul 24, 2014 | 42.57 | 42.80 | 42.12 | 42.52 | 3,037,166 | +0.02(+0.04%) |
Jul 23, 2014 | 44.26 | 44.26 | 42.45 | 42.51 | 4,727,883 | -2.05(-4.60%) |
Jul 22, 2014 | 44.43 | 44.65 | 44.40 | 44.55 | 1,406,454 | +0.24(+0.54%) |
Jul 21, 2014 | 44.22 | 44.55 | 44.02 | 44.31 | 1,175,165 | -0.02(-0.04%) |
Jul 18, 2014 | 43.97 | 44.50 | 43.88 | 44.33 | 1,415,262 | +0.45(+1.02%) |
Jul 17, 2014 | 44.26 | 44.38 | 43.87 | 43.88 | 1,635,915 | -0.61(-1.36%) |
Jul 16, 2014 | 44.62 | 44.81 | 44.35 | 44.49 | 2,156,388 | -0.05(-0.11%) |
Jul 15, 2014 | 44.57 | 44.93 | 44.30 | 44.54 | 2,292,366 | -0.10(-0.22%) |
Jul 14, 2014 | 45.39 | 45.53 | 44.56 | 44.64 | 2,621,015 | -0.36(-0.81%) |
Jul 11, 2014 | 45.14 | 45.14 | 44.77 | 45.00 | 1,126,717 | -0.09(-0.20%) |
Jul 10, 2014 | 44.85 | 45.32 | 44.62 | 45.09 | 1,185,461 | -0.28(-0.62%) |
Jul 09, 2014 | 45.16 | 45.48 | 45.06 | 45.37 | 1,448,057 | +0.24(+0.53%) |
Jul 08, 2014 | 45.32 | 45.51 | 44.97 | 45.13 | 1,985,250 | -0.17(-0.38%) |
Jul 07, 2014 | 45.25 | 45.53 | 45.18 | 45.31 | 1,442,738 | -0.14(-0.30%) |
Jul 03, 2014 | 45.11 | 45.44 | 45.44 | 45.44 | 857,997 | +0.34(+0.76%) |
Jul 02, 2014 | 45.08 | 45.36 | 44.91 | 45.10 | 2,097,351 | -0.09(-0.20%) |