Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.49 | 41.49 | 39.42 | 40.19 | 7,046,738 | -1.30(-3.13%) |
Sep 29, 2014 | 42.62 | 42.62 | 41.47 | 41.49 | 3,875,536 | -1.54(-3.57%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.87 | 43.02 | 1,897,055 | +0.00(+0.00%) |
Sep 25, 2014 | 43.41 | 43.74 | 42.90 | 43.02 | 2,369,212 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.53 | 42.55 | 43.41 | 2,473,679 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.69 | 42.96 | 43.02 | 1,746,864 | -0.40(-0.93%) |
Sep 22, 2014 | 44.04 | 44.09 | 43.31 | 43.43 | 2,159,798 | -0.73(-1.64%) |
Sep 19, 2014 | 44.79 | 44.83 | 44.10 | 44.15 | 2,339,409 | -0.41(-0.93%) |
Sep 18, 2014 | 44.22 | 44.72 | 44.16 | 44.57 | 2,274,400 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.09 | 44.01 | 44.15 | 2,998,959 | -0.43(-0.96%) |
Sep 16, 2014 | 44.59 | 44.87 | 44.28 | 44.58 | 3,039,133 | -0.26(-0.58%) |
Sep 15, 2014 | 45.89 | 46.17 | 44.81 | 44.83 | 2,272,113 | -1.15(-2.51%) |
Sep 12, 2014 | 46.65 | 46.79 | 45.80 | 45.99 | 1,383,982 | -0.76(-1.62%) |
Sep 11, 2014 | 46.55 | 46.81 | 46.30 | 46.74 | 1,214,801 | -0.11(-0.24%) |
Sep 10, 2014 | 47.21 | 47.39 | 46.80 | 46.86 | 1,343,494 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.83 | 47.14 | 47.23 | 1,520,454 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.36 | 47.45 | 47.77 | 1,611,065 | -0.50(-1.04%) |
Sep 05, 2014 | 48.08 | 48.31 | 47.57 | 48.27 | 1,349,336 | +0.11(+0.22%) |
Sep 04, 2014 | 47.96 | 48.59 | 47.96 | 48.17 | 1,310,411 | +0.21(+0.45%) |
Sep 03, 2014 | 48.19 | 48.28 | 47.89 | 47.95 | 1,448,833 | +0.06(+0.13%) |
Sep 02, 2014 | 47.54 | 48.10 | 47.39 | 47.89 | 1,264,191 | +0.38(+0.80%) |
Aug 29, 2014 | 47.58 | 47.51 | 47.51 | 47.51 | 1,036,358 | +0.18(+0.39%) |
Aug 28, 2014 | 47.06 | 47.52 | 46.84 | 47.33 | 1,132,017 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.42 | 46.97 | 47.24 | 635,530 | +0.11(+0.24%) |
Aug 26, 2014 | 47.73 | 47.76 | 47.10 | 47.13 | 974,984 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 48.00 | 47.46 | 47.58 | 827,119 | +0.14(+0.29%) |
Aug 22, 2014 | 47.65 | 47.67 | 47.19 | 47.44 | 1,229,193 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.80 | 47.81 | 1,214,426 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.79 | 47.87 | 48.58 | 1,241,923 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 48.00 | 47.47 | 47.94 | 969,618 | +0.36(+0.75%) |
Aug 18, 2014 | 47.76 | 47.87 | 47.43 | 47.58 | 1,101,574 | +0.20(+0.42%) |
Aug 15, 2014 | 47.84 | 47.93 | 47.01 | 47.39 | 1,116,923 | -0.20(-0.42%) |
Aug 14, 2014 | 47.33 | 47.63 | 47.10 | 47.58 | 913,387 | +0.14(+0.31%) |
Aug 13, 2014 | 47.33 | 47.53 | 46.88 | 47.44 | 1,188,354 | +0.43(+0.92%) |
Aug 12, 2014 | 47.03 | 47.37 | 46.79 | 47.00 | 823,217 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.45 | 47.10 | 47.14 | 1,073,805 | -0.06(-0.13%) |
Aug 08, 2014 | 46.40 | 47.13 | 46.36 | 47.20 | 1,604,655 | +0.88(+1.91%) |
Aug 07, 2014 | 46.72 | 47.03 | 46.14 | 46.32 | 2,058,759 | -0.02(-0.03%) |
Aug 06, 2014 | 46.47 | 46.79 | 46.32 | 46.33 | 1,810,455 | -0.46(-0.99%) |
Aug 05, 2014 | 46.90 | 47.42 | 46.73 | 46.80 | 2,076,757 | -0.48(-1.02%) |
Aug 04, 2014 | 46.70 | 47.39 | 46.51 | 47.28 | 1,596,127 | +0.85(+1.82%) |
Aug 01, 2014 | 47.25 | 47.44 | 46.07 | 46.43 | 2,540,174 | -1.02(-2.15%) |
Jul 31, 2014 | 48.34 | 48.36 | 46.89 | 47.45 | 3,308,703 | -1.72(-3.49%) |
Jul 30, 2014 | 49.31 | 49.35 | 48.59 | 49.17 | 2,987,204 | -0.02(-0.05%) |
Jul 29, 2014 | 49.85 | 50.28 | 49.19 | 49.19 | 1,314,849 | -0.73(-1.47%) |
Jul 28, 2014 | 50.13 | 50.14 | 49.37 | 49.92 | 1,155,297 | -0.27(-0.53%) |
Jul 25, 2014 | 49.72 | 50.43 | 49.72 | 50.19 | 1,253,514 | +0.21(+0.43%) |
Jul 24, 2014 | 50.16 | 50.27 | 49.86 | 49.98 | 1,218,900 | +0.07(+0.14%) |
Jul 23, 2014 | 50.28 | 50.31 | 49.74 | 49.91 | 978,768 | -0.18(-0.35%) |
Jul 22, 2014 | 49.82 | 50.27 | 49.76 | 50.08 | 1,569,630 | +0.66(+1.34%) |
Jul 21, 2014 | 49.55 | 50.03 | 49.32 | 49.42 | 913,546 | -0.27(-0.54%) |
Jul 18, 2014 | 49.11 | 49.78 | 48.85 | 49.69 | 1,309,788 | +0.78(+1.59%) |
Jul 17, 2014 | 49.44 | 50.06 | 48.82 | 48.91 | 2,204,052 | -0.78(-1.56%) |
Jul 16, 2014 | 49.97 | 50.28 | 49.62 | 49.69 | 2,192,293 | -0.14(-0.29%) |
Jul 15, 2014 | 50.14 | 50.41 | 49.72 | 49.83 | 2,230,830 | -0.40(-0.80%) |
Jul 14, 2014 | 50.92 | 50.92 | 49.94 | 50.24 | 2,043,656 | -0.22(-0.44%) |
Jul 11, 2014 | 50.35 | 50.51 | 50.08 | 50.46 | 1,651,956 | +0.03(+0.06%) |
Jul 10, 2014 | 50.55 | 51.45 | 50.28 | 50.43 | 2,219,174 | -0.94(-1.83%) |
Jul 09, 2014 | 50.78 | 51.38 | 50.68 | 51.37 | 1,476,006 | +0.63(+1.23%) |
Jul 08, 2014 | 50.61 | 50.90 | 50.07 | 50.74 | 1,901,904 | -0.13(-0.25%) |
Jul 07, 2014 | 50.92 | 51.10 | 50.67 | 50.87 | 985,948 | -0.21(-0.42%) |
Jul 03, 2014 | 50.79 | 51.08 | 51.08 | 51.08 | 675,698 | +0.30(+0.59%) |
Jul 02, 2014 | 50.37 | 51.45 | 50.34 | 50.79 | 1,786,928 | +0.41(+0.82%) |