Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.40 | 46.60 | 45.70 | 45.79 | 855,691 | -0.38(-0.83%) |
Sep 29, 2014 | 45.46 | 46.20 | 45.35 | 46.17 | 717,802 | +0.43(+0.94%) |
Sep 26, 2014 | 44.70 | 45.82 | 44.61 | 45.74 | 796,355 | +1.05(+2.35%) |
Sep 25, 2014 | 45.25 | 45.31 | 44.47 | 44.69 | 720,818 | -0.73(-1.61%) |
Sep 24, 2014 | 45.47 | 45.68 | 45.08 | 45.42 | 475,836 | -0.03(-0.06%) |
Sep 23, 2014 | 45.60 | 45.95 | 45.44 | 45.45 | 628,752 | -0.23(-0.51%) |
Sep 22, 2014 | 46.40 | 46.41 | 45.55 | 45.68 | 499,239 | -0.68(-1.47%) |
Sep 19, 2014 | 46.91 | 47.08 | 46.16 | 46.36 | 1,316,864 | -0.40(-0.86%) |
Sep 18, 2014 | 46.43 | 46.87 | 46.12 | 46.76 | 798,511 | +0.43(+0.92%) |
Sep 17, 2014 | 45.87 | 46.45 | 45.60 | 46.34 | 985,068 | +0.71(+1.56%) |
Sep 16, 2014 | 45.02 | 45.84 | 44.93 | 45.62 | 844,235 | +0.34(+0.74%) |
Sep 15, 2014 | 45.81 | 45.94 | 45.24 | 45.29 | 482,049 | -0.43(-0.94%) |
Sep 12, 2014 | 45.60 | 46.03 | 45.54 | 45.71 | 615,340 | +0.19(+0.43%) |
Sep 11, 2014 | 45.13 | 45.60 | 44.97 | 45.52 | 473,213 | +0.35(+0.77%) |
Sep 10, 2014 | 45.09 | 45.28 | 44.79 | 45.17 | 429,977 | +0.05(+0.12%) |
Sep 09, 2014 | 45.42 | 45.55 | 44.99 | 45.12 | 693,330 | -0.22(-0.49%) |
Sep 08, 2014 | 46.29 | 46.66 | 44.90 | 45.34 | 764,522 | +0.13(+0.29%) |
Sep 05, 2014 | 44.97 | 45.37 | 44.96 | 45.21 | 639,936 | -0.03(-0.06%) |
Sep 04, 2014 | 44.85 | 45.29 | 44.60 | 45.24 | 666,434 | +0.59(+1.32%) |
Sep 03, 2014 | 44.68 | 44.82 | 44.35 | 44.65 | 703,145 | +0.49(+1.10%) |
Sep 02, 2014 | 43.48 | 44.26 | 43.39 | 44.16 | 890,722 | +0.95(+2.19%) |
Aug 29, 2014 | 43.12 | 43.21 | 43.21 | 43.21 | 394,346 | +0.12(+0.27%) |
Aug 28, 2014 | 43.06 | 43.25 | 42.95 | 43.10 | 291,161 | -0.11(-0.26%) |
Aug 27, 2014 | 43.48 | 43.48 | 42.98 | 43.21 | 362,566 | -0.06(-0.13%) |
Aug 26, 2014 | 43.87 | 43.96 | 43.15 | 43.26 | 773,824 | -0.47(-1.08%) |
Aug 25, 2014 | 43.30 | 43.80 | 43.21 | 43.74 | 695,107 | +0.53(+1.23%) |
Aug 22, 2014 | 43.13 | 43.44 | 42.74 | 43.21 | 397,634 | +0.10(+0.24%) |
Aug 21, 2014 | 43.45 | 43.56 | 43.04 | 43.10 | 543,459 | -0.38(-0.88%) |
Aug 20, 2014 | 43.71 | 43.76 | 43.24 | 43.49 | 505,470 | -0.18(-0.42%) |
Aug 19, 2014 | 43.41 | 43.67 | 43.21 | 43.67 | 628,747 | +0.49(+1.14%) |
Aug 18, 2014 | 42.53 | 43.45 | 42.20 | 43.17 | 639,678 | +1.06(+2.52%) |
Aug 15, 2014 | 42.56 | 42.68 | 41.81 | 42.11 | 495,087 | -0.22(-0.52%) |
Aug 14, 2014 | 42.09 | 42.40 | 41.95 | 42.33 | 400,371 | +0.38(+0.91%) |
Aug 13, 2014 | 42.15 | 42.25 | 41.89 | 41.95 | 479,955 | +0.06(+0.13%) |
Aug 12, 2014 | 41.86 | 42.20 | 41.75 | 41.89 | 550,857 | +0.04(+0.09%) |
Aug 11, 2014 | 41.77 | 42.33 | 41.63 | 41.86 | 441,855 | +0.34(+0.83%) |
Aug 08, 2014 | 41.26 | 41.57 | 41.09 | 41.51 | 442,918 | +0.29(+0.71%) |
Aug 07, 2014 | 41.18 | 41.37 | 40.91 | 41.22 | 990,161 | +0.23(+0.57%) |
Aug 06, 2014 | 40.88 | 41.16 | 40.70 | 40.99 | 549,680 | -0.15(-0.36%) |
Aug 05, 2014 | 41.13 | 41.51 | 40.96 | 41.14 | 551,440 | -0.20(-0.49%) |
Aug 04, 2014 | 41.41 | 41.71 | 41.06 | 41.34 | 692,355 | +0.10(+0.24%) |
Aug 01, 2014 | 41.15 | 41.55 | 40.90 | 41.24 | 1,112,391 | +0.10(+0.24%) |
Jul 31, 2014 | 40.34 | 41.31 | 39.92 | 41.14 | 1,710,517 | +0.48(+1.18%) |
Jul 30, 2014 | 40.09 | 40.88 | 40.09 | 40.67 | 771,540 | +0.67(+1.67%) |
Jul 29, 2014 | 40.67 | 40.81 | 39.99 | 40.00 | 635,887 | -0.68(-1.67%) |
Jul 28, 2014 | 41.04 | 41.11 | 40.32 | 40.68 | 686,794 | -0.35(-0.85%) |
Jul 25, 2014 | 41.22 | 41.27 | 40.79 | 41.03 | 701,766 | -0.23(-0.57%) |
Jul 24, 2014 | 40.58 | 41.41 | 40.57 | 41.26 | 677,915 | +0.30(+0.74%) |
Jul 23, 2014 | 41.19 | 41.24 | 40.78 | 40.96 | 505,600 | -0.04(-0.09%) |
Jul 22, 2014 | 40.26 | 41.16 | 40.15 | 41.00 | 757,784 | +0.84(+2.10%) |
Jul 21, 2014 | 40.97 | 40.97 | 39.71 | 40.15 | 817,745 | +0.08(+0.21%) |
Jul 18, 2014 | 39.81 | 40.25 | 39.65 | 40.07 | 483,684 | +0.29(+0.72%) |
Jul 17, 2014 | 40.10 | 40.38 | 39.73 | 39.78 | 864,517 | -0.33(-0.82%) |
Jul 16, 2014 | 40.45 | 40.60 | 39.95 | 40.11 | 666,866 | -0.25(-0.61%) |
Jul 15, 2014 | 40.37 | 40.60 | 40.26 | 40.36 | 589,801 | +0.09(+0.23%) |
Jul 14, 2014 | 40.19 | 40.34 | 40.02 | 40.27 | 810,469 | +0.31(+0.78%) |
Jul 11, 2014 | 40.17 | 40.28 | 39.88 | 39.96 | 721,903 | -0.34(-0.84%) |
Jul 10, 2014 | 40.39 | 40.65 | 40.05 | 40.30 | 523,589 | -0.45(-1.11%) |
Jul 09, 2014 | 40.78 | 40.89 | 40.47 | 40.75 | 496,028 | +0.08(+0.21%) |
Jul 08, 2014 | 41.04 | 41.24 | 40.46 | 40.67 | 687,873 | -0.43(-1.06%) |
Jul 07, 2014 | 40.78 | 41.44 | 40.56 | 41.10 | 797,131 | -0.75(-1.80%) |
Jul 03, 2014 | 41.67 | 41.85 | 41.85 | 41.85 | 270,612 | +0.22(+0.53%) |
Jul 02, 2014 | 41.64 | 42.12 | 41.61 | 41.63 | 416,734 | -0.09(-0.22%) |