Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.91 | 46.78 | 45.90 | 46.07 | 4,248,469 | +0.41(+0.89%) |
Sep 29, 2014 | 45.21 | 45.73 | 45.07 | 45.66 | 2,490,309 | +0.30(+0.66%) |
Sep 26, 2014 | 45.33 | 45.56 | 44.87 | 45.36 | 2,491,273 | +0.27(+0.59%) |
Sep 25, 2014 | 45.34 | 45.67 | 45.08 | 45.09 | 2,615,415 | -0.32(-0.70%) |
Sep 24, 2014 | 45.61 | 45.63 | 45.31 | 45.41 | 2,535,025 | -0.13(-0.28%) |
Sep 23, 2014 | 45.54 | 45.64 | 45.29 | 45.54 | 5,466,019 | +0.00(+0.00%) |
Sep 22, 2014 | 45.95 | 46.00 | 45.39 | 45.54 | 2,564,260 | -0.41(-0.90%) |
Sep 19, 2014 | 45.59 | 46.05 | 45.59 | 45.95 | 4,545,051 | +0.27(+0.58%) |
Sep 18, 2014 | 46.05 | 46.21 | 45.47 | 45.69 | 2,633,723 | -0.35(-0.77%) |
Sep 17, 2014 | 46.49 | 46.53 | 45.79 | 46.04 | 3,460,280 | -0.19(-0.42%) |
Sep 16, 2014 | 45.71 | 46.43 | 45.68 | 46.23 | 2,578,437 | +0.45(+0.99%) |
Sep 15, 2014 | 45.83 | 46.01 | 45.57 | 45.78 | 1,908,534 | +0.05(+0.12%) |
Sep 12, 2014 | 46.39 | 46.39 | 45.53 | 45.73 | 2,912,982 | -0.89(-1.92%) |
Sep 11, 2014 | 46.36 | 46.71 | 46.15 | 46.62 | 2,408,340 | +0.26(+0.56%) |
Sep 10, 2014 | 46.52 | 46.65 | 46.22 | 46.36 | 2,246,429 | -0.23(-0.49%) |
Sep 09, 2014 | 47.09 | 47.19 | 46.57 | 46.59 | 3,746,213 | -0.65(-1.38%) |
Sep 08, 2014 | 47.47 | 47.56 | 46.99 | 47.24 | 4,042,989 | -0.29(-0.62%) |
Sep 05, 2014 | 46.93 | 47.54 | 46.89 | 47.53 | 3,025,562 | +0.68(+1.45%) |
Sep 04, 2014 | 46.47 | 46.97 | 46.42 | 46.85 | 3,889,635 | +0.41(+0.88%) |
Sep 03, 2014 | 46.35 | 46.67 | 46.30 | 46.45 | 2,513,155 | +0.13(+0.27%) |
Sep 02, 2014 | 46.89 | 47.31 | 46.06 | 46.32 | 3,929,739 | -0.50(-1.07%) |
Aug 29, 2014 | 46.49 | 46.82 | 46.82 | 46.82 | 2,409,293 | +0.25(+0.53%) |
Aug 28, 2014 | 46.16 | 46.58 | 46.05 | 46.57 | 2,543,660 | +0.25(+0.53%) |
Aug 27, 2014 | 46.01 | 46.36 | 46.00 | 46.33 | 2,775,473 | +0.43(+0.94%) |
Aug 26, 2014 | 46.37 | 46.51 | 45.88 | 45.89 | 2,244,017 | -0.44(-0.94%) |
Aug 25, 2014 | 46.12 | 46.43 | 46.00 | 46.33 | 2,381,647 | +0.38(+0.83%) |
Aug 22, 2014 | 46.14 | 46.23 | 45.60 | 45.95 | 2,446,715 | -0.12(-0.26%) |
Aug 21, 2014 | 46.03 | 46.36 | 45.98 | 46.06 | 2,431,278 | +0.03(+0.06%) |
Aug 20, 2014 | 45.97 | 46.08 | 45.71 | 46.04 | 1,848,436 | +0.04(+0.09%) |
Aug 19, 2014 | 45.40 | 46.01 | 45.34 | 46.00 | 2,694,090 | +0.60(+1.32%) |
Aug 18, 2014 | 45.59 | 45.77 | 45.32 | 45.40 | 2,081,193 | -0.15(-0.32%) |
Aug 15, 2014 | 45.32 | 45.84 | 45.26 | 45.54 | 3,314,528 | +0.40(+0.89%) |
Aug 14, 2014 | 44.83 | 45.18 | 44.78 | 45.14 | 1,807,576 | +0.34(+0.77%) |
Aug 13, 2014 | 44.67 | 44.98 | 44.52 | 44.80 | 1,999,305 | +0.19(+0.41%) |
Aug 12, 2014 | 44.54 | 44.83 | 44.47 | 44.61 | 2,076,836 | -0.04(-0.09%) |
Aug 11, 2014 | 44.83 | 45.01 | 44.48 | 44.65 | 3,182,452 | -0.20(-0.44%) |
Aug 08, 2014 | 43.76 | 44.74 | 43.76 | 44.85 | 5,859,125 | +1.38(+3.18%) |
Aug 07, 2014 | 43.08 | 43.59 | 43.08 | 43.47 | 4,332,373 | +0.56(+1.31%) |
Aug 06, 2014 | 43.37 | 43.43 | 42.77 | 42.90 | 7,849,707 | -0.73(-1.67%) |
Aug 05, 2014 | 44.26 | 44.35 | 43.45 | 43.63 | 4,593,281 | -0.67(-1.52%) |
Aug 04, 2014 | 44.60 | 44.68 | 43.53 | 44.31 | 5,887,386 | -0.37(-0.83%) |
Aug 01, 2014 | 44.50 | 45.22 | 44.43 | 44.68 | 3,936,262 | -0.03(-0.07%) |
Jul 31, 2014 | 45.36 | 45.51 | 44.67 | 44.71 | 4,940,469 | -0.88(-1.93%) |
Jul 30, 2014 | 46.27 | 46.71 | 45.21 | 45.59 | 3,916,675 | -0.63(-1.37%) |
Jul 29, 2014 | 46.71 | 46.92 | 46.22 | 46.22 | 3,375,456 | -0.63(-1.34%) |
Jul 28, 2014 | 46.10 | 46.97 | 46.10 | 46.85 | 2,732,892 | +0.67(+1.46%) |
Jul 25, 2014 | 46.72 | 46.72 | 46.11 | 46.18 | 1,666,973 | -0.32(-0.68%) |
Jul 24, 2014 | 46.12 | 46.67 | 46.12 | 46.49 | 1,820,513 | +0.09(+0.19%) |
Jul 23, 2014 | 46.17 | 46.46 | 46.06 | 46.41 | 1,987,535 | +0.18(+0.39%) |
Jul 22, 2014 | 46.49 | 46.50 | 46.16 | 46.23 | 2,557,759 | -0.05(-0.11%) |
Jul 21, 2014 | 46.11 | 46.49 | 46.09 | 46.28 | 2,367,044 | -0.09(-0.20%) |
Jul 18, 2014 | 45.90 | 46.47 | 45.59 | 46.38 | 2,801,804 | +0.67(+1.48%) |
Jul 17, 2014 | 46.06 | 46.19 | 45.69 | 45.70 | 3,045,301 | -0.42(-0.90%) |
Jul 16, 2014 | 46.10 | 46.16 | 45.64 | 46.12 | 1,971,546 | +0.17(+0.36%) |
Jul 15, 2014 | 45.51 | 46.00 | 45.48 | 45.95 | 3,640,715 | +0.41(+0.90%) |
Jul 14, 2014 | 46.08 | 46.10 | 45.53 | 45.54 | 2,428,205 | -0.40(-0.86%) |
Jul 11, 2014 | 46.14 | 46.25 | 45.89 | 45.94 | 1,902,768 | -0.32(-0.69%) |
Jul 10, 2014 | 45.68 | 46.27 | 45.61 | 46.26 | 3,314,930 | +0.52(+1.13%) |
Jul 09, 2014 | 45.77 | 45.86 | 45.41 | 45.74 | 2,611,945 | +0.03(+0.07%) |
Jul 08, 2014 | 45.44 | 45.75 | 45.40 | 45.71 | 4,087,911 | +0.19(+0.42%) |
Jul 07, 2014 | 45.28 | 45.81 | 45.20 | 45.52 | 4,186,962 | +0.13(+0.29%) |
Jul 03, 2014 | 45.78 | 45.38 | 45.38 | 45.38 | 3,939,397 | -0.65(-1.41%) |
Jul 02, 2014 | 46.92 | 46.93 | 45.79 | 46.03 | 5,470,366 | -1.00(-2.14%) |