Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.01 | 42.08 | 40.53 | 40.54 | 1,428,446 | -1.56(-3.71%) |
Sep 29, 2014 | 41.76 | 42.35 | 41.76 | 42.10 | 592,445 | -0.11(-0.26%) |
Sep 26, 2014 | 41.99 | 42.28 | 41.57 | 42.21 | 1,331,513 | +0.23(+0.55%) |
Sep 25, 2014 | 42.67 | 42.84 | 41.97 | 41.98 | 1,104,736 | -0.89(-2.08%) |
Sep 24, 2014 | 42.73 | 42.95 | 42.17 | 42.87 | 914,737 | +0.24(+0.56%) |
Sep 23, 2014 | 41.74 | 42.86 | 41.35 | 42.63 | 1,206,381 | +0.61(+1.45%) |
Sep 22, 2014 | 42.25 | 42.37 | 41.63 | 42.02 | 1,642,629 | -0.35(-0.83%) |
Sep 19, 2014 | 42.70 | 42.73 | 42.32 | 42.37 | 1,096,739 | -0.18(-0.42%) |
Sep 18, 2014 | 42.40 | 42.63 | 41.95 | 42.55 | 688,518 | +0.21(+0.50%) |
Sep 17, 2014 | 42.81 | 42.83 | 42.12 | 42.34 | 1,009,739 | -0.38(-0.89%) |
Sep 16, 2014 | 43.05 | 43.21 | 42.65 | 42.72 | 656,239 | -0.53(-1.23%) |
Sep 15, 2014 | 43.80 | 43.87 | 43.21 | 43.25 | 524,798 | -0.69(-1.57%) |
Sep 12, 2014 | 44.58 | 44.58 | 43.62 | 43.94 | 884,719 | -0.64(-1.44%) |
Sep 11, 2014 | 44.99 | 45.03 | 44.37 | 44.58 | 933,874 | -0.56(-1.24%) |
Sep 10, 2014 | 44.56 | 45.44 | 44.56 | 45.14 | 1,136,513 | +0.44(+0.98%) |
Sep 09, 2014 | 46.31 | 46.31 | 44.64 | 44.70 | 1,242,264 | -1.76(-3.79%) |
Sep 08, 2014 | 46.16 | 46.71 | 46.09 | 46.46 | 1,258,781 | +0.13(+0.28%) |
Sep 05, 2014 | 46.58 | 46.70 | 45.90 | 46.33 | 1,233,138 | -0.34(-0.73%) |
Sep 04, 2014 | 46.10 | 46.73 | 45.96 | 46.67 | 1,630,006 | +0.75(+1.63%) |
Sep 03, 2014 | 46.49 | 46.51 | 45.60 | 45.92 | 1,317,188 | -0.22(-0.48%) |
Sep 02, 2014 | 46.48 | 46.67 | 45.96 | 46.14 | 873,704 | -0.38(-0.82%) |
Aug 29, 2014 | 46.87 | 46.52 | 46.52 | 46.52 | 871,900 | -0.28(-0.60%) |
Aug 28, 2014 | 46.56 | 46.87 | 46.26 | 46.80 | 636,597 | -0.10(-0.21%) |
Aug 27, 2014 | 47.46 | 47.46 | 46.56 | 46.90 | 716,563 | -0.60(-1.26%) |
Aug 26, 2014 | 47.19 | 48.27 | 46.97 | 47.50 | 766,289 | +0.60(+1.28%) |
Aug 25, 2014 | 46.74 | 47.85 | 46.43 | 46.90 | 658,199 | +0.30(+0.64%) |
Aug 22, 2014 | 46.40 | 46.87 | 46.27 | 46.60 | 684,635 | +0.02(+0.04%) |
Aug 21, 2014 | 45.95 | 46.81 | 45.78 | 46.58 | 828,260 | +0.48(+1.04%) |
Aug 20, 2014 | 46.61 | 46.73 | 45.96 | 46.10 | 718,969 | -0.81(-1.73%) |
Aug 19, 2014 | 46.28 | 47.36 | 46.13 | 46.91 | 1,650,109 | +0.61(+1.32%) |
Aug 18, 2014 | 45.97 | 46.35 | 45.80 | 46.30 | 1,169,430 | +0.58(+1.27%) |
Aug 15, 2014 | 46.35 | 46.35 | 45.17 | 45.72 | 1,655,359 | -0.28(-0.61%) |
Aug 14, 2014 | 46.38 | 46.58 | 45.90 | 46.00 | 1,032,961 | -0.14(-0.30%) |
Aug 13, 2014 | 46.04 | 46.62 | 45.78 | 46.14 | 1,310,895 | +0.36(+0.79%) |
Aug 12, 2014 | 46.26 | 46.63 | 45.51 | 45.78 | 622,642 | -0.54(-1.17%) |
Aug 11, 2014 | 46.04 | 46.77 | 45.92 | 46.32 | 693,046 | +0.40(+0.87%) |
Aug 08, 2014 | 44.86 | 45.88 | 44.86 | 45.92 | 565,315 | +1.06(+2.36%) |
Aug 07, 2014 | 45.00 | 45.26 | 44.69 | 44.86 | 842,443 | +0.02(+0.04%) |
Aug 06, 2014 | 44.97 | 45.46 | 44.79 | 44.84 | 1,182,113 | -0.43(-0.95%) |
Aug 05, 2014 | 44.49 | 46.12 | 44.45 | 45.27 | 1,696,259 | +0.34(+0.76%) |
Aug 04, 2014 | 43.19 | 45.04 | 43.13 | 44.93 | 1,648,871 | +1.82(+4.22%) |
Aug 01, 2014 | 42.50 | 43.29 | 41.72 | 43.11 | 2,784,231 | -0.29(-0.67%) |
Jul 31, 2014 | 46.00 | 46.15 | 42.87 | 43.40 | 4,398,149 | -1.87(-4.13%) |
Jul 30, 2014 | 43.64 | 46.09 | 43.35 | 45.27 | 2,239,262 | +1.77(+4.07%) |
Jul 29, 2014 | 43.32 | 43.78 | 43.20 | 43.50 | 1,321,554 | +0.27(+0.62%) |
Jul 28, 2014 | 43.60 | 43.87 | 43.20 | 43.23 | 926,799 | -0.37(-0.85%) |
Jul 25, 2014 | 43.56 | 44.15 | 43.32 | 43.60 | 816,158 | -0.17(-0.39%) |
Jul 24, 2014 | 43.72 | 44.59 | 43.62 | 43.77 | 1,004,246 | -0.03(-0.07%) |
Jul 23, 2014 | 43.58 | 43.88 | 43.18 | 43.80 | 1,131,905 | +0.05(+0.11%) |
Jul 22, 2014 | 43.64 | 44.15 | 43.50 | 43.75 | 524,649 | +0.18(+0.41%) |
Jul 21, 2014 | 43.60 | 43.81 | 43.37 | 43.57 | 532,027 | -0.28(-0.64%) |
Jul 18, 2014 | 43.03 | 43.92 | 42.86 | 43.85 | 721,832 | +0.76(+1.76%) |
Jul 17, 2014 | 43.61 | 43.70 | 43.00 | 43.09 | 647,183 | -0.69(-1.58%) |
Jul 16, 2014 | 44.41 | 44.41 | 43.37 | 43.78 | 1,184,937 | -0.35(-0.79%) |
Jul 15, 2014 | 44.80 | 44.98 | 43.97 | 44.13 | 1,071,933 | -0.67(-1.50%) |
Jul 14, 2014 | 45.35 | 45.46 | 44.74 | 44.80 | 988,129 | -0.26(-0.58%) |
Jul 11, 2014 | 44.88 | 45.11 | 44.63 | 45.06 | 697,245 | +0.00(+0.00%) |
Jul 10, 2014 | 44.14 | 45.23 | 44.10 | 45.06 | 1,143,856 | -0.09(-0.20%) |
Jul 09, 2014 | 45.80 | 46.01 | 44.79 | 45.15 | 988,161 | -0.50(-1.10%) |
Jul 08, 2014 | 46.28 | 46.46 | 45.45 | 45.65 | 1,551,284 | -0.81(-1.74%) |
Jul 07, 2014 | 47.85 | 47.85 | 46.42 | 46.46 | 841,907 | -1.56(-3.25%) |
Jul 03, 2014 | 47.07 | 48.02 | 48.02 | 48.02 | 568,600 | +1.05(+2.24%) |
Jul 02, 2014 | 47.10 | 47.46 | 46.70 | 46.97 | 1,036,753 | -0.19(-0.40%) |