Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.31 | 46.57 | 46.11 | 46.19 | 18,752,100 | -0.07(-0.15%) |
Sep 29, 2014 | 46.03 | 46.39 | 45.80 | 46.26 | 13,947,569 | -0.18(-0.38%) |
Sep 26, 2014 | 46.26 | 46.68 | 46.25 | 46.44 | 15,582,997 | +0.31(+0.68%) |
Sep 25, 2014 | 47.15 | 47.16 | 46.12 | 46.12 | 21,318,254 | -1.13(-2.40%) |
Sep 24, 2014 | 46.91 | 47.26 | 46.79 | 47.26 | 17,892,788 | +0.53(+1.13%) |
Sep 23, 2014 | 46.64 | 47.08 | 46.60 | 46.73 | 18,695,588 | +0.02(+0.05%) |
Sep 22, 2014 | 46.73 | 47.12 | 46.62 | 46.71 | 17,231,448 | -0.15(-0.33%) |
Sep 19, 2014 | 47.34 | 47.43 | 46.76 | 46.86 | 24,440,172 | -0.16(-0.34%) |
Sep 18, 2014 | 46.42 | 47.08 | 46.42 | 47.02 | 22,134,946 | +0.77(+1.67%) |
Sep 17, 2014 | 45.97 | 46.46 | 45.87 | 46.25 | 19,681,844 | +0.25(+0.53%) |
Sep 16, 2014 | 45.78 | 46.16 | 45.72 | 46.00 | 14,280,723 | +0.04(+0.08%) |
Sep 15, 2014 | 45.84 | 46.00 | 45.59 | 45.96 | 13,935,536 | -0.07(-0.15%) |
Sep 12, 2014 | 45.85 | 46.32 | 45.82 | 46.03 | 18,745,316 | +0.21(+0.45%) |
Sep 11, 2014 | 45.38 | 45.88 | 45.22 | 45.82 | 14,956,602 | +0.41(+0.91%) |
Sep 10, 2014 | 45.36 | 45.67 | 45.18 | 45.41 | 11,942,634 | +0.12(+0.27%) |
Sep 09, 2014 | 45.72 | 45.76 | 45.07 | 45.29 | 19,390,684 | -0.64(-1.39%) |
Sep 08, 2014 | 45.88 | 46.18 | 45.81 | 45.92 | 10,550,472 | -0.02(-0.03%) |
Sep 05, 2014 | 45.72 | 45.94 | 45.41 | 45.94 | 12,520,890 | +0.15(+0.34%) |
Sep 04, 2014 | 45.72 | 46.11 | 45.57 | 45.78 | 12,794,641 | +0.01(+0.02%) |
Sep 03, 2014 | 46.02 | 46.29 | 45.59 | 45.78 | 15,378,407 | +0.02(+0.05%) |
Sep 02, 2014 | 45.59 | 45.78 | 45.36 | 45.75 | 11,317,599 | +0.17(+0.37%) |
Aug 29, 2014 | 45.50 | 45.59 | 45.59 | 45.59 | 11,604,089 | +0.22(+0.49%) |
Aug 28, 2014 | 45.43 | 45.52 | 45.09 | 45.36 | 11,850,504 | -0.33(-0.72%) |
Aug 27, 2014 | 45.89 | 45.97 | 45.65 | 45.69 | 14,880,945 | -0.12(-0.25%) |
Aug 26, 2014 | 45.68 | 45.96 | 45.54 | 45.81 | 13,406,913 | +0.31(+0.67%) |
Aug 25, 2014 | 45.23 | 45.88 | 45.13 | 45.50 | 18,253,502 | +0.65(+1.45%) |
Aug 22, 2014 | 44.81 | 45.29 | 44.73 | 44.85 | 13,339,465 | -0.01(-0.02%) |
Aug 21, 2014 | 44.21 | 45.06 | 44.17 | 44.86 | 16,620,324 | +0.66(+1.49%) |
Aug 20, 2014 | 44.03 | 44.36 | 44.01 | 44.20 | 10,567,940 | +0.06(+0.14%) |
Aug 19, 2014 | 44.17 | 44.26 | 44.04 | 44.14 | 11,790,038 | +0.25(+0.58%) |
Aug 18, 2014 | 43.60 | 44.04 | 43.52 | 43.88 | 11,582,601 | +0.37(+0.85%) |
Aug 15, 2014 | 43.89 | 44.08 | 43.25 | 43.52 | 16,598,630 | -0.18(-0.40%) |
Aug 14, 2014 | 43.53 | 43.70 | 43.48 | 43.69 | 10,792,289 | +0.20(+0.46%) |
Aug 13, 2014 | 43.47 | 43.58 | 43.33 | 43.49 | 9,154,108 | +0.28(+0.66%) |
Aug 12, 2014 | 43.12 | 43.36 | 43.04 | 43.21 | 14,723,338 | +0.02(+0.05%) |
Aug 11, 2014 | 43.35 | 43.38 | 43.07 | 43.19 | 11,824,353 | -0.02(-0.04%) |
Aug 08, 2014 | 42.86 | 43.22 | 42.66 | 43.20 | 15,927,731 | +0.33(+0.77%) |
Aug 07, 2014 | 43.42 | 43.47 | 42.69 | 42.87 | 15,315,498 | -0.25(-0.57%) |
Aug 06, 2014 | 42.86 | 43.47 | 42.81 | 43.12 | 15,900,790 | +0.13(+0.30%) |
Aug 05, 2014 | 43.27 | 43.40 | 42.63 | 42.99 | 21,970,426 | -0.45(-1.04%) |
Aug 04, 2014 | 43.64 | 43.69 | 43.20 | 43.44 | 17,446,826 | +0.13(+0.30%) |
Aug 01, 2014 | 44.01 | 44.08 | 42.92 | 43.31 | 31,190,630 | -0.91(-2.06%) |
Jul 31, 2014 | 44.97 | 45.00 | 44.21 | 44.22 | 20,756,496 | -0.95(-2.10%) |
Jul 30, 2014 | 45.26 | 45.46 | 44.94 | 45.17 | 15,412,218 | +0.21(+0.46%) |
Jul 29, 2014 | 45.34 | 45.34 | 44.81 | 44.96 | 17,604,138 | -0.42(-0.93%) |
Jul 28, 2014 | 45.19 | 45.44 | 44.99 | 45.39 | 16,150,305 | +0.14(+0.30%) |
Jul 25, 2014 | 45.18 | 45.45 | 45.12 | 45.25 | 13,694,195 | -0.12(-0.27%) |
Jul 24, 2014 | 45.29 | 45.51 | 45.23 | 45.37 | 12,838,355 | +0.13(+0.29%) |
Jul 23, 2014 | 45.06 | 45.39 | 44.87 | 45.24 | 14,454,701 | +0.25(+0.56%) |
Jul 22, 2014 | 44.80 | 45.09 | 44.76 | 44.99 | 13,521,289 | +0.33(+0.74%) |
Jul 21, 2014 | 44.57 | 44.79 | 44.40 | 44.66 | 11,920,558 | +0.01(+0.02%) |
Jul 18, 2014 | 44.73 | 44.84 | 44.40 | 44.65 | 16,698,074 | +0.28(+0.64%) |
Jul 17, 2014 | 44.90 | 45.13 | 44.29 | 44.37 | 22,186,270 | -0.65(-1.45%) |
Jul 16, 2014 | 44.86 | 45.23 | 44.71 | 45.02 | 25,294,316 | +0.34(+0.75%) |
Jul 15, 2014 | 44.44 | 45.00 | 44.29 | 44.68 | 47,173,476 | +1.52(+3.52%) |
Jul 14, 2014 | 43.35 | 43.58 | 43.09 | 43.16 | 18,097,316 | +0.38(+0.88%) |
Jul 11, 2014 | 42.40 | 42.87 | 42.32 | 42.79 | 13,350,278 | +0.18(+0.43%) |
Jul 10, 2014 | 42.22 | 42.79 | 42.14 | 42.60 | 16,215,089 | -0.35(-0.82%) |
Jul 09, 2014 | 42.85 | 43.03 | 42.64 | 42.96 | 14,179,493 | +0.20(+0.47%) |
Jul 08, 2014 | 43.21 | 43.30 | 42.66 | 42.76 | 23,882,098 | -0.70(-1.61%) |
Jul 07, 2014 | 43.62 | 43.70 | 43.25 | 43.45 | 18,144,332 | -0.29(-0.67%) |
Jul 03, 2014 | 43.88 | 43.75 | 43.75 | 43.75 | 16,431,878 | +0.06(+0.14%) |
Jul 02, 2014 | 43.91 | 44.07 | 43.57 | 43.68 | 25,024,060 | -0.46(-1.04%) |