Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.48 | 41.48 | 39.41 | 40.18 | 7,047,699 | -1.30(-3.13%) |
Sep 29, 2014 | 42.61 | 42.61 | 41.46 | 41.48 | 3,876,065 | -1.54(-3.57%) |
Sep 26, 2014 | 43.07 | 43.35 | 42.87 | 43.02 | 1,897,314 | +0.00(+0.00%) |
Sep 25, 2014 | 43.40 | 43.74 | 42.90 | 43.02 | 2,369,535 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.52 | 42.54 | 43.41 | 2,474,016 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.68 | 42.95 | 43.02 | 1,747,102 | -0.40(-0.93%) |
Sep 22, 2014 | 44.03 | 44.08 | 43.31 | 43.42 | 2,160,093 | -0.73(-1.64%) |
Sep 19, 2014 | 44.78 | 44.82 | 44.10 | 44.15 | 2,339,728 | -0.41(-0.93%) |
Sep 18, 2014 | 44.21 | 44.71 | 44.16 | 44.56 | 2,274,710 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.08 | 44.00 | 44.14 | 2,999,368 | -0.43(-0.96%) |
Sep 16, 2014 | 44.58 | 44.86 | 44.28 | 44.57 | 3,039,548 | -0.26(-0.58%) |
Sep 15, 2014 | 45.88 | 46.17 | 44.81 | 44.83 | 2,272,423 | -1.15(-2.51%) |
Sep 12, 2014 | 46.64 | 46.78 | 45.79 | 45.98 | 1,384,171 | -0.76(-1.62%) |
Sep 11, 2014 | 46.54 | 46.81 | 46.30 | 46.74 | 1,214,967 | -0.11(-0.24%) |
Sep 10, 2014 | 47.20 | 47.39 | 46.79 | 46.85 | 1,343,677 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.82 | 47.14 | 47.22 | 1,520,661 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.35 | 47.45 | 47.76 | 1,611,285 | -0.50(-1.04%) |
Sep 05, 2014 | 48.07 | 48.30 | 47.56 | 48.27 | 1,349,520 | +0.11(+0.22%) |
Sep 04, 2014 | 47.95 | 48.58 | 47.95 | 48.16 | 1,310,590 | +0.21(+0.45%) |
Sep 03, 2014 | 48.18 | 48.27 | 47.88 | 47.95 | 1,449,031 | +0.06(+0.13%) |
Sep 02, 2014 | 47.53 | 48.09 | 47.38 | 47.88 | 1,264,363 | +0.38(+0.80%) |
Aug 29, 2014 | 47.58 | 47.50 | 47.50 | 47.50 | 1,036,499 | +0.18(+0.39%) |
Aug 28, 2014 | 47.05 | 47.51 | 46.84 | 47.32 | 1,132,171 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.41 | 46.96 | 47.23 | 635,616 | +0.11(+0.24%) |
Aug 26, 2014 | 47.72 | 47.75 | 47.09 | 47.12 | 975,117 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 47.99 | 47.46 | 47.57 | 827,232 | +0.14(+0.29%) |
Aug 22, 2014 | 47.64 | 47.66 | 47.18 | 47.43 | 1,229,361 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.79 | 47.80 | 1,214,592 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.78 | 47.87 | 48.57 | 1,242,092 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 47.99 | 47.47 | 47.94 | 969,750 | +0.36(+0.75%) |
Aug 18, 2014 | 47.75 | 47.87 | 47.43 | 47.58 | 1,101,724 | +0.20(+0.42%) |
Aug 15, 2014 | 47.83 | 47.92 | 47.01 | 47.38 | 1,117,075 | -0.20(-0.42%) |
Aug 14, 2014 | 47.32 | 47.62 | 47.09 | 47.58 | 913,512 | +0.14(+0.31%) |
Aug 13, 2014 | 47.32 | 47.52 | 46.87 | 47.43 | 1,188,515 | +0.43(+0.92%) |
Aug 12, 2014 | 47.02 | 47.36 | 46.78 | 47.00 | 823,329 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.44 | 47.10 | 47.14 | 1,073,951 | -0.06(-0.13%) |
Aug 08, 2014 | 46.39 | 47.13 | 46.35 | 47.20 | 1,604,874 | +0.88(+1.91%) |
Aug 07, 2014 | 46.71 | 47.02 | 46.13 | 46.31 | 2,059,040 | -0.02(-0.03%) |
Aug 06, 2014 | 46.46 | 46.78 | 46.31 | 46.33 | 1,810,702 | -0.46(-0.99%) |
Aug 05, 2014 | 46.89 | 47.42 | 46.73 | 46.79 | 2,077,040 | -0.48(-1.02%) |
Aug 04, 2014 | 46.69 | 47.38 | 46.50 | 47.27 | 1,596,345 | +0.85(+1.82%) |
Aug 01, 2014 | 47.24 | 47.43 | 46.07 | 46.43 | 2,540,520 | -1.02(-2.15%) |
Jul 31, 2014 | 48.33 | 48.36 | 46.88 | 47.45 | 3,309,153 | -1.72(-3.49%) |
Jul 30, 2014 | 49.31 | 49.35 | 48.58 | 49.16 | 2,987,611 | -0.02(-0.05%) |
Jul 29, 2014 | 49.84 | 50.28 | 49.18 | 49.19 | 1,315,028 | -0.73(-1.47%) |
Jul 28, 2014 | 50.12 | 50.13 | 49.36 | 49.92 | 1,155,454 | -0.27(-0.53%) |
Jul 25, 2014 | 49.71 | 50.42 | 49.71 | 50.18 | 1,253,684 | +0.21(+0.43%) |
Jul 24, 2014 | 50.15 | 50.26 | 49.86 | 49.97 | 1,219,066 | +0.07(+0.14%) |
Jul 23, 2014 | 50.28 | 50.31 | 49.73 | 49.90 | 978,901 | -0.18(-0.35%) |
Jul 22, 2014 | 49.81 | 50.26 | 49.75 | 50.08 | 1,569,844 | +0.66(+1.34%) |
Jul 21, 2014 | 49.54 | 50.02 | 49.32 | 49.41 | 913,670 | -0.27(-0.54%) |
Jul 18, 2014 | 49.10 | 49.77 | 48.84 | 49.68 | 1,309,966 | +0.78(+1.59%) |
Jul 17, 2014 | 49.44 | 50.05 | 48.81 | 48.90 | 2,204,352 | -0.78(-1.56%) |
Jul 16, 2014 | 49.96 | 50.28 | 49.61 | 49.68 | 2,192,592 | -0.14(-0.29%) |
Jul 15, 2014 | 50.13 | 50.41 | 49.71 | 49.83 | 2,231,134 | -0.40(-0.80%) |
Jul 14, 2014 | 50.91 | 50.91 | 49.93 | 50.23 | 2,043,934 | -0.22(-0.44%) |
Jul 11, 2014 | 50.34 | 50.50 | 50.08 | 50.45 | 1,652,182 | +0.03(+0.06%) |
Jul 10, 2014 | 50.54 | 51.44 | 50.27 | 50.42 | 2,219,477 | -0.94(-1.83%) |
Jul 09, 2014 | 50.77 | 51.37 | 50.67 | 51.36 | 1,476,207 | +0.62(+1.23%) |
Jul 08, 2014 | 50.60 | 50.89 | 50.06 | 50.73 | 1,902,164 | -0.13(-0.25%) |
Jul 07, 2014 | 50.91 | 51.09 | 50.66 | 50.86 | 986,083 | -0.21(-0.42%) |
Jul 03, 2014 | 50.78 | 51.08 | 51.08 | 51.08 | 675,790 | +0.30(+0.59%) |
Jul 02, 2014 | 50.36 | 51.44 | 50.34 | 50.78 | 1,787,172 | +0.41(+0.82%) |