Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.36 | 41.36 | 39.30 | 40.07 | 7,068,543 | -1.29(-3.13%) |
Sep 29, 2014 | 42.49 | 42.49 | 41.34 | 41.36 | 3,887,528 | -1.53(-3.57%) |
Sep 26, 2014 | 42.94 | 43.22 | 42.74 | 42.89 | 1,902,925 | +0.00(+0.00%) |
Sep 25, 2014 | 43.27 | 43.61 | 42.77 | 42.89 | 2,376,542 | -0.39(-0.90%) |
Sep 24, 2014 | 42.89 | 43.39 | 42.42 | 43.28 | 2,481,333 | +0.39(+0.91%) |
Sep 23, 2014 | 43.19 | 43.55 | 42.82 | 42.89 | 1,752,269 | -0.40(-0.93%) |
Sep 22, 2014 | 43.90 | 43.95 | 43.18 | 43.30 | 2,166,481 | -0.72(-1.64%) |
Sep 19, 2014 | 44.65 | 44.69 | 43.97 | 44.02 | 2,346,648 | -0.41(-0.93%) |
Sep 18, 2014 | 44.08 | 44.58 | 44.03 | 44.43 | 2,281,437 | +0.42(+0.95%) |
Sep 17, 2014 | 44.64 | 44.95 | 43.87 | 44.01 | 3,008,239 | -0.43(-0.96%) |
Sep 16, 2014 | 44.45 | 44.73 | 44.15 | 44.44 | 3,048,537 | -0.26(-0.58%) |
Sep 15, 2014 | 45.75 | 46.03 | 44.67 | 44.70 | 2,279,143 | -1.15(-2.51%) |
Sep 12, 2014 | 46.50 | 46.65 | 45.66 | 45.85 | 1,388,265 | -0.75(-1.62%) |
Sep 11, 2014 | 46.40 | 46.67 | 46.16 | 46.60 | 1,218,560 | -0.11(-0.24%) |
Sep 10, 2014 | 47.06 | 47.25 | 46.65 | 46.71 | 1,347,651 | -0.37(-0.78%) |
Sep 09, 2014 | 47.44 | 47.68 | 47.00 | 47.08 | 1,525,159 | -0.54(-1.14%) |
Sep 08, 2014 | 47.80 | 48.21 | 47.31 | 47.62 | 1,616,050 | -0.50(-1.04%) |
Sep 05, 2014 | 47.93 | 48.16 | 47.42 | 48.12 | 1,353,512 | +0.11(+0.22%) |
Sep 04, 2014 | 47.81 | 48.44 | 47.81 | 48.02 | 1,314,466 | +0.21(+0.45%) |
Sep 03, 2014 | 48.04 | 48.13 | 47.74 | 47.80 | 1,453,316 | +0.06(+0.13%) |
Sep 02, 2014 | 47.39 | 47.95 | 47.24 | 47.74 | 1,268,102 | +0.38(+0.80%) |
Aug 29, 2014 | 47.44 | 47.36 | 47.36 | 47.36 | 1,039,565 | +0.18(+0.39%) |
Aug 28, 2014 | 46.91 | 47.37 | 46.70 | 47.18 | 1,135,519 | +0.08(+0.18%) |
Aug 27, 2014 | 47.16 | 47.27 | 46.82 | 47.10 | 637,496 | +0.11(+0.24%) |
Aug 26, 2014 | 47.58 | 47.61 | 46.95 | 46.98 | 978,001 | -0.45(-0.95%) |
Aug 25, 2014 | 47.67 | 47.85 | 47.32 | 47.43 | 829,679 | +0.14(+0.29%) |
Aug 22, 2014 | 47.50 | 47.52 | 47.04 | 47.29 | 1,232,997 | -0.36(-0.77%) |
Aug 21, 2014 | 48.55 | 48.56 | 47.65 | 47.66 | 1,218,184 | -0.77(-1.59%) |
Aug 20, 2014 | 47.73 | 48.64 | 47.73 | 48.43 | 1,245,766 | +0.63(+1.32%) |
Aug 19, 2014 | 47.63 | 47.85 | 47.33 | 47.79 | 972,618 | +0.36(+0.75%) |
Aug 18, 2014 | 47.61 | 47.73 | 47.29 | 47.44 | 1,104,983 | +0.20(+0.42%) |
Aug 15, 2014 | 47.69 | 47.78 | 46.87 | 47.24 | 1,120,379 | -0.20(-0.42%) |
Aug 14, 2014 | 47.18 | 47.48 | 46.95 | 47.44 | 916,213 | +0.14(+0.31%) |
Aug 13, 2014 | 47.18 | 47.38 | 46.73 | 47.29 | 1,192,031 | +0.43(+0.92%) |
Aug 12, 2014 | 46.88 | 47.22 | 46.65 | 46.86 | 825,764 | -0.14(-0.29%) |
Aug 11, 2014 | 47.09 | 47.30 | 46.96 | 47.00 | 1,077,128 | -0.06(-0.13%) |
Aug 08, 2014 | 46.25 | 46.99 | 46.21 | 47.06 | 1,609,620 | +0.88(+1.91%) |
Aug 07, 2014 | 46.57 | 46.88 | 45.99 | 46.18 | 2,065,130 | -0.02(-0.03%) |
Aug 06, 2014 | 46.33 | 46.65 | 46.18 | 46.19 | 1,816,057 | -0.46(-0.99%) |
Aug 05, 2014 | 46.75 | 47.28 | 46.59 | 46.65 | 2,083,183 | -0.48(-1.02%) |
Aug 04, 2014 | 46.56 | 47.24 | 46.37 | 47.13 | 1,601,066 | +0.84(+1.82%) |
Aug 01, 2014 | 47.10 | 47.29 | 45.93 | 46.29 | 2,548,034 | -1.02(-2.15%) |
Jul 31, 2014 | 48.19 | 48.21 | 46.75 | 47.31 | 3,318,941 | -1.71(-3.49%) |
Jul 30, 2014 | 49.16 | 49.20 | 48.44 | 49.02 | 2,996,447 | -0.02(-0.05%) |
Jul 29, 2014 | 49.69 | 50.13 | 49.03 | 49.04 | 1,318,917 | -0.73(-1.47%) |
Jul 28, 2014 | 49.98 | 49.98 | 49.22 | 49.77 | 1,158,871 | -0.27(-0.53%) |
Jul 25, 2014 | 49.57 | 50.27 | 49.57 | 50.04 | 1,257,392 | +0.21(+0.43%) |
Jul 24, 2014 | 50.01 | 50.11 | 49.71 | 49.82 | 1,222,671 | +0.07(+0.14%) |
Jul 23, 2014 | 50.13 | 50.16 | 49.59 | 49.76 | 981,796 | -0.17(-0.35%) |
Jul 22, 2014 | 49.66 | 50.11 | 49.60 | 49.93 | 1,574,487 | +0.66(+1.34%) |
Jul 21, 2014 | 49.40 | 49.88 | 49.17 | 49.27 | 916,373 | -0.27(-0.54%) |
Jul 18, 2014 | 48.96 | 49.63 | 48.70 | 49.53 | 1,313,841 | +0.78(+1.59%) |
Jul 17, 2014 | 49.29 | 49.91 | 48.67 | 48.76 | 2,210,872 | -0.78(-1.56%) |
Jul 16, 2014 | 49.82 | 50.13 | 49.47 | 49.53 | 2,199,077 | -0.14(-0.29%) |
Jul 15, 2014 | 49.98 | 50.26 | 49.57 | 49.68 | 2,237,732 | -0.40(-0.80%) |
Jul 14, 2014 | 50.76 | 50.76 | 49.79 | 50.08 | 2,049,979 | -0.22(-0.44%) |
Jul 11, 2014 | 50.20 | 50.35 | 49.93 | 50.30 | 1,657,068 | +0.03(+0.06%) |
Jul 10, 2014 | 50.39 | 51.29 | 50.12 | 50.27 | 2,226,041 | -0.93(-1.83%) |
Jul 09, 2014 | 50.62 | 51.22 | 50.52 | 51.21 | 1,480,573 | +0.62(+1.23%) |
Jul 08, 2014 | 50.45 | 50.74 | 49.91 | 50.58 | 1,907,790 | -0.13(-0.25%) |
Jul 07, 2014 | 50.76 | 50.94 | 50.52 | 50.71 | 988,999 | -0.21(-0.42%) |
Jul 03, 2014 | 50.63 | 50.93 | 50.93 | 50.93 | 677,789 | +0.30(+0.59%) |
Jul 02, 2014 | 50.21 | 51.29 | 50.19 | 50.63 | 1,792,458 | +0.41(+0.82%) |