Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.49 | 47.37 | 46.48 | 46.65 | 4,195,463 | +0.41(+0.89%) |
Sep 29, 2014 | 45.78 | 46.30 | 45.64 | 46.24 | 2,459,238 | +0.30(+0.66%) |
Sep 26, 2014 | 45.91 | 46.13 | 45.43 | 45.93 | 2,460,190 | +0.27(+0.59%) |
Sep 25, 2014 | 45.91 | 46.25 | 45.65 | 45.66 | 2,582,784 | -0.32(-0.70%) |
Sep 24, 2014 | 46.18 | 46.20 | 45.88 | 45.99 | 2,503,397 | -0.13(-0.28%) |
Sep 23, 2014 | 46.11 | 46.22 | 45.86 | 46.11 | 5,397,822 | +0.00(+0.00%) |
Sep 22, 2014 | 46.53 | 46.58 | 45.97 | 46.11 | 2,532,266 | -0.42(-0.90%) |
Sep 19, 2014 | 46.17 | 46.63 | 46.17 | 46.53 | 4,488,344 | +0.27(+0.58%) |
Sep 18, 2014 | 46.63 | 46.80 | 46.04 | 46.26 | 2,600,863 | -0.36(-0.77%) |
Sep 17, 2014 | 47.08 | 47.11 | 46.36 | 46.62 | 3,417,108 | -0.20(-0.42%) |
Sep 16, 2014 | 46.28 | 47.02 | 46.26 | 46.82 | 2,546,267 | +0.46(+0.99%) |
Sep 15, 2014 | 46.41 | 46.59 | 46.14 | 46.36 | 1,884,722 | +0.05(+0.12%) |
Sep 12, 2014 | 46.97 | 46.97 | 46.10 | 46.30 | 2,876,638 | -0.90(-1.92%) |
Sep 11, 2014 | 46.94 | 47.30 | 46.73 | 47.21 | 2,378,292 | +0.26(+0.56%) |
Sep 10, 2014 | 47.11 | 47.24 | 46.81 | 46.94 | 2,218,401 | -0.23(-0.49%) |
Sep 09, 2014 | 47.69 | 47.79 | 47.15 | 47.17 | 3,699,473 | -0.66(-1.38%) |
Sep 08, 2014 | 48.07 | 48.16 | 47.59 | 47.84 | 3,992,546 | -0.30(-0.62%) |
Sep 05, 2014 | 47.53 | 48.14 | 47.49 | 48.13 | 2,987,813 | +0.69(+1.45%) |
Sep 04, 2014 | 47.06 | 47.57 | 47.00 | 47.44 | 3,841,106 | +0.41(+0.88%) |
Sep 03, 2014 | 46.94 | 47.26 | 46.88 | 47.03 | 2,481,800 | +0.13(+0.27%) |
Sep 02, 2014 | 47.49 | 47.90 | 46.64 | 46.90 | 3,880,709 | -0.51(-1.07%) |
Aug 29, 2014 | 47.08 | 47.41 | 47.41 | 47.41 | 2,379,234 | +0.25(+0.53%) |
Aug 28, 2014 | 46.74 | 47.17 | 46.63 | 47.16 | 2,511,924 | +0.25(+0.53%) |
Aug 27, 2014 | 46.59 | 46.94 | 46.58 | 46.91 | 2,740,845 | +0.44(+0.94%) |
Aug 26, 2014 | 46.95 | 47.10 | 46.46 | 46.47 | 2,216,020 | -0.44(-0.94%) |
Aug 25, 2014 | 46.71 | 47.02 | 46.58 | 46.91 | 2,351,932 | +0.39(+0.83%) |
Aug 22, 2014 | 46.73 | 46.81 | 46.18 | 46.53 | 2,416,188 | -0.12(-0.26%) |
Aug 21, 2014 | 46.61 | 46.95 | 46.56 | 46.65 | 2,400,943 | +0.03(+0.06%) |
Aug 20, 2014 | 46.55 | 46.66 | 46.29 | 46.62 | 1,825,374 | +0.04(+0.09%) |
Aug 19, 2014 | 45.97 | 46.59 | 45.91 | 46.58 | 2,660,476 | +0.61(+1.32%) |
Aug 18, 2014 | 46.16 | 46.35 | 45.89 | 45.97 | 2,055,227 | -0.15(-0.32%) |
Aug 15, 2014 | 45.90 | 46.42 | 45.84 | 46.12 | 3,273,173 | +0.41(+0.89%) |
Aug 14, 2014 | 45.40 | 45.75 | 45.34 | 45.71 | 1,785,024 | +0.35(+0.77%) |
Aug 13, 2014 | 45.23 | 45.55 | 45.09 | 45.36 | 1,974,361 | +0.19(+0.41%) |
Aug 12, 2014 | 45.10 | 45.39 | 45.03 | 45.17 | 2,050,924 | -0.04(-0.09%) |
Aug 11, 2014 | 45.39 | 45.58 | 45.05 | 45.21 | 3,142,745 | -0.20(-0.44%) |
Aug 08, 2014 | 44.32 | 45.30 | 44.32 | 45.41 | 5,786,023 | +1.40(+3.18%) |
Aug 07, 2014 | 43.62 | 44.14 | 43.62 | 44.02 | 4,278,320 | +0.57(+1.31%) |
Aug 06, 2014 | 43.92 | 43.98 | 43.31 | 43.45 | 7,751,768 | -0.74(-1.67%) |
Aug 05, 2014 | 44.82 | 44.91 | 44.00 | 44.18 | 4,535,972 | -0.68(-1.52%) |
Aug 04, 2014 | 45.17 | 45.24 | 44.08 | 44.87 | 5,813,931 | -0.37(-0.83%) |
Aug 01, 2014 | 45.07 | 45.79 | 44.99 | 45.24 | 3,887,151 | -0.03(-0.07%) |
Jul 31, 2014 | 45.94 | 46.08 | 45.23 | 45.27 | 4,878,829 | -0.89(-1.93%) |
Jul 30, 2014 | 46.85 | 47.30 | 45.78 | 46.16 | 3,867,808 | -0.64(-1.37%) |
Jul 29, 2014 | 47.30 | 47.51 | 46.81 | 46.81 | 3,333,342 | -0.64(-1.34%) |
Jul 28, 2014 | 46.69 | 47.56 | 46.69 | 47.44 | 2,698,795 | +0.68(+1.46%) |
Jul 25, 2014 | 47.31 | 47.31 | 46.69 | 46.76 | 1,646,175 | -0.32(-0.68%) |
Jul 24, 2014 | 46.71 | 47.26 | 46.71 | 47.08 | 1,797,799 | +0.09(+0.19%) |
Jul 23, 2014 | 46.75 | 47.05 | 46.64 | 46.99 | 1,962,737 | +0.18(+0.39%) |
Jul 22, 2014 | 47.08 | 47.09 | 46.75 | 46.81 | 2,525,847 | -0.05(-0.11%) |
Jul 21, 2014 | 46.69 | 47.07 | 46.67 | 46.87 | 2,337,511 | -0.09(-0.20%) |
Jul 18, 2014 | 46.48 | 47.05 | 46.16 | 46.96 | 2,766,847 | +0.68(+1.48%) |
Jul 17, 2014 | 46.64 | 46.77 | 46.27 | 46.28 | 3,007,306 | -0.42(-0.90%) |
Jul 16, 2014 | 46.69 | 46.74 | 46.22 | 46.70 | 1,946,947 | +0.17(+0.36%) |
Jul 15, 2014 | 46.08 | 46.59 | 46.06 | 46.53 | 3,595,291 | +0.41(+0.90%) |
Jul 14, 2014 | 46.67 | 46.69 | 46.10 | 46.12 | 2,397,909 | -0.40(-0.86%) |
Jul 11, 2014 | 46.72 | 46.84 | 46.47 | 46.52 | 1,879,028 | -0.32(-0.69%) |
Jul 10, 2014 | 46.26 | 46.85 | 46.18 | 46.84 | 3,273,571 | +0.52(+1.13%) |
Jul 09, 2014 | 46.35 | 46.44 | 45.98 | 46.32 | 2,579,356 | +0.03(+0.07%) |
Jul 08, 2014 | 46.01 | 46.33 | 45.97 | 46.28 | 4,036,907 | +0.19(+0.42%) |
Jul 07, 2014 | 45.85 | 46.39 | 45.77 | 46.09 | 4,134,723 | +0.13(+0.29%) |
Jul 03, 2014 | 46.36 | 45.96 | 45.96 | 45.96 | 3,890,247 | -0.66(-1.41%) |
Jul 02, 2014 | 47.52 | 47.52 | 46.37 | 46.61 | 5,402,114 | -1.02(-2.14%) |