Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.46 | 41.62 | 41.15 | 41.19 | 3,827,765 | -0.27(-0.64%) |
Sep 29, 2014 | 41.35 | 41.61 | 41.21 | 41.45 | 1,962,152 | -0.18(-0.43%) |
Sep 26, 2014 | 41.39 | 41.71 | 41.29 | 41.63 | 1,938,985 | +0.32(+0.78%) |
Sep 25, 2014 | 41.56 | 41.65 | 41.24 | 41.31 | 3,837,838 | -0.30(-0.72%) |
Sep 24, 2014 | 41.38 | 41.77 | 41.28 | 41.61 | 2,648,049 | +0.27(+0.66%) |
Sep 23, 2014 | 41.16 | 41.69 | 40.99 | 41.34 | 3,833,254 | -0.21(-0.50%) |
Sep 22, 2014 | 41.40 | 41.68 | 41.09 | 41.54 | 4,019,081 | -0.06(-0.14%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.45 | 41.60 | 3,505,487 | -0.25(-0.60%) |
Sep 18, 2014 | 41.44 | 41.92 | 41.25 | 41.85 | 1,916,159 | +0.55(+1.33%) |
Sep 17, 2014 | 40.78 | 41.63 | 40.78 | 41.30 | 2,180,063 | +0.36(+0.87%) |
Sep 16, 2014 | 40.49 | 41.05 | 40.48 | 40.94 | 2,404,897 | +0.27(+0.68%) |
Sep 15, 2014 | 40.97 | 41.07 | 40.49 | 40.67 | 2,135,642 | -0.21(-0.51%) |
Sep 12, 2014 | 41.34 | 41.41 | 40.69 | 40.88 | 2,689,249 | -0.53(-1.29%) |
Sep 11, 2014 | 41.04 | 41.54 | 40.99 | 41.41 | 2,562,323 | +0.10(+0.24%) |
Sep 10, 2014 | 41.35 | 41.54 | 41.17 | 41.31 | 2,796,165 | -0.13(-0.32%) |
Sep 09, 2014 | 41.55 | 41.82 | 41.40 | 41.44 | 2,306,257 | -0.22(-0.54%) |
Sep 08, 2014 | 41.67 | 41.96 | 41.49 | 41.67 | 2,706,852 | -0.12(-0.30%) |
Sep 05, 2014 | 41.94 | 42.14 | 41.72 | 41.79 | 2,275,289 | -0.16(-0.38%) |
Sep 04, 2014 | 41.82 | 42.17 | 41.82 | 41.95 | 1,724,857 | +0.13(+0.32%) |
Sep 03, 2014 | 41.93 | 42.28 | 41.69 | 41.82 | 2,321,108 | -0.31(-0.73%) |
Sep 02, 2014 | 42.53 | 42.73 | 41.94 | 42.13 | 2,457,965 | -0.42(-0.98%) |
Aug 29, 2014 | 43.00 | 42.54 | 42.54 | 42.54 | 1,960,457 | -0.14(-0.33%) |
Aug 28, 2014 | 42.40 | 42.78 | 42.20 | 42.68 | 2,517,251 | +0.22(+0.52%) |
Aug 27, 2014 | 42.98 | 43.36 | 41.60 | 42.46 | 5,713,061 | -0.99(-2.27%) |
Aug 26, 2014 | 43.27 | 43.56 | 43.07 | 43.45 | 3,195,585 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,326 | -0.47(-1.09%) |
Aug 22, 2014 | 43.83 | 43.93 | 43.56 | 43.69 | 1,081,534 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.07 | 43.72 | 1,419,819 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.41 | 1,631,057 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.17 | 42.68 | 43.04 | 1,328,635 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.86 | 42.51 | 42.73 | 1,221,601 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.94 | 42.23 | 42.59 | 2,319,944 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.94 | 42.22 | 1,882,868 | +0.17(+0.41%) |
Aug 13, 2014 | 41.74 | 42.16 | 41.68 | 42.05 | 2,107,675 | +0.30(+0.71%) |
Aug 12, 2014 | 41.40 | 41.79 | 41.31 | 41.76 | 1,433,148 | +0.20(+0.49%) |
Aug 11, 2014 | 41.45 | 41.86 | 41.25 | 41.55 | 1,367,172 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.11 | 40.62 | 41.23 | 2,434,459 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.66 | 40.72 | 2,695,625 | -0.93(-2.24%) |
Aug 06, 2014 | 41.26 | 41.77 | 41.08 | 41.65 | 2,492,513 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.01 | 41.32 | 2,105,564 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.70 | 41.09 | 41.35 | 2,212,338 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,428 | +0.32(+0.77%) |
Jul 31, 2014 | 41.94 | 42.30 | 41.29 | 41.30 | 2,259,281 | -1.02(-2.42%) |
Jul 30, 2014 | 42.29 | 42.55 | 42.08 | 42.33 | 2,267,665 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.59 | 41.99 | 42.04 | 1,812,621 | -0.02(-0.06%) |
Jul 28, 2014 | 41.74 | 42.21 | 41.34 | 42.07 | 2,893,460 | +0.32(+0.78%) |
Jul 25, 2014 | 42.45 | 42.48 | 41.61 | 41.74 | 3,676,763 | -0.95(-2.22%) |
Jul 24, 2014 | 42.74 | 42.98 | 42.28 | 42.69 | 3,025,133 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,709,151 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.83 | 44.57 | 44.73 | 1,400,881 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.73 | 44.20 | 44.49 | 1,170,509 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.68 | 44.06 | 44.51 | 1,409,655 | +0.45(+1.02%) |
Jul 17, 2014 | 44.43 | 44.56 | 44.05 | 44.06 | 1,629,434 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.66 | 2,147,844 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.48 | 44.71 | 2,283,283 | -0.10(-0.22%) |
Jul 14, 2014 | 45.57 | 45.71 | 44.74 | 44.81 | 2,610,631 | -0.37(-0.81%) |
Jul 11, 2014 | 45.32 | 45.32 | 44.95 | 45.18 | 1,122,253 | -0.09(-0.20%) |
Jul 10, 2014 | 45.03 | 45.50 | 44.80 | 45.27 | 1,180,765 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.66 | 45.24 | 45.55 | 1,442,320 | +0.24(+0.53%) |
Jul 08, 2014 | 45.50 | 45.69 | 45.15 | 45.31 | 1,977,385 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.71 | 45.36 | 45.49 | 1,437,022 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,598 | +0.35(+0.76%) |
Jul 02, 2014 | 45.26 | 45.54 | 45.09 | 45.28 | 2,089,041 | -0.09(-0.20%) |