Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.46 | 41.62 | 41.16 | 41.19 | 3,827,357 | -0.27(-0.64%) |
Sep 29, 2014 | 41.36 | 41.61 | 41.22 | 41.46 | 1,961,942 | -0.18(-0.43%) |
Sep 26, 2014 | 41.39 | 41.71 | 41.30 | 41.64 | 1,938,779 | +0.32(+0.78%) |
Sep 25, 2014 | 41.56 | 41.66 | 41.24 | 41.31 | 3,837,429 | -0.30(-0.72%) |
Sep 24, 2014 | 41.38 | 41.77 | 41.28 | 41.61 | 2,647,766 | +0.27(+0.66%) |
Sep 23, 2014 | 41.17 | 41.70 | 40.99 | 41.34 | 3,832,845 | -0.21(-0.50%) |
Sep 22, 2014 | 41.41 | 41.68 | 41.09 | 41.55 | 4,018,652 | -0.06(-0.14%) |
Sep 19, 2014 | 42.15 | 42.15 | 41.46 | 41.61 | 3,505,113 | -0.25(-0.60%) |
Sep 18, 2014 | 41.44 | 41.92 | 41.26 | 41.86 | 1,915,955 | +0.55(+1.33%) |
Sep 17, 2014 | 40.78 | 41.63 | 40.78 | 41.31 | 2,179,831 | +0.36(+0.87%) |
Sep 16, 2014 | 40.49 | 41.05 | 40.48 | 40.95 | 2,404,640 | +0.27(+0.68%) |
Sep 15, 2014 | 40.97 | 41.07 | 40.49 | 40.67 | 2,135,414 | -0.21(-0.51%) |
Sep 12, 2014 | 41.35 | 41.41 | 40.70 | 40.88 | 2,688,962 | -0.53(-1.29%) |
Sep 11, 2014 | 41.05 | 41.54 | 41.00 | 41.41 | 2,562,050 | +0.10(+0.24%) |
Sep 10, 2014 | 41.36 | 41.55 | 41.17 | 41.31 | 2,795,867 | -0.13(-0.32%) |
Sep 09, 2014 | 41.56 | 41.82 | 41.41 | 41.45 | 2,306,011 | -0.22(-0.54%) |
Sep 08, 2014 | 41.67 | 41.96 | 41.50 | 41.67 | 2,706,563 | -0.12(-0.30%) |
Sep 05, 2014 | 41.95 | 42.15 | 41.72 | 41.80 | 2,275,046 | -0.16(-0.38%) |
Sep 04, 2014 | 41.82 | 42.17 | 41.82 | 41.96 | 1,724,674 | +0.13(+0.32%) |
Sep 03, 2014 | 41.94 | 42.28 | 41.69 | 41.82 | 2,320,861 | -0.31(-0.73%) |
Sep 02, 2014 | 42.53 | 42.74 | 41.95 | 42.13 | 2,457,703 | -0.42(-0.98%) |
Aug 29, 2014 | 43.00 | 42.55 | 42.55 | 42.55 | 1,960,248 | -0.14(-0.33%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.21 | 42.69 | 2,516,983 | +0.22(+0.52%) |
Aug 27, 2014 | 42.99 | 43.37 | 41.61 | 42.47 | 5,712,451 | -0.99(-2.27%) |
Aug 26, 2014 | 43.28 | 43.56 | 43.08 | 43.45 | 3,195,245 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,082 | -0.47(-1.09%) |
Aug 22, 2014 | 43.84 | 43.94 | 43.56 | 43.70 | 1,081,419 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.08 | 43.73 | 1,419,668 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.42 | 1,630,883 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.18 | 42.69 | 43.05 | 1,328,493 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.87 | 42.51 | 42.73 | 1,221,471 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.95 | 42.24 | 42.59 | 2,319,696 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.95 | 42.23 | 1,882,667 | +0.17(+0.41%) |
Aug 13, 2014 | 41.75 | 42.16 | 41.68 | 42.06 | 2,107,450 | +0.30(+0.71%) |
Aug 12, 2014 | 41.41 | 41.80 | 41.31 | 41.76 | 1,432,995 | +0.20(+0.49%) |
Aug 11, 2014 | 41.46 | 41.86 | 41.26 | 41.56 | 1,367,026 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.12 | 40.62 | 41.23 | 2,434,199 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.67 | 40.72 | 2,695,337 | -0.93(-2.24%) |
Aug 06, 2014 | 41.27 | 41.77 | 41.08 | 41.66 | 2,492,248 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.02 | 41.32 | 2,105,339 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.71 | 41.10 | 41.36 | 2,212,102 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,210 | +0.32(+0.77%) |
Jul 31, 2014 | 41.95 | 42.31 | 41.30 | 41.31 | 2,259,040 | -1.02(-2.42%) |
Jul 30, 2014 | 42.30 | 42.56 | 42.09 | 42.33 | 2,267,423 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.60 | 42.00 | 42.05 | 1,812,428 | -0.02(-0.06%) |
Jul 28, 2014 | 41.75 | 42.21 | 41.34 | 42.07 | 2,893,151 | +0.32(+0.78%) |
Jul 25, 2014 | 42.46 | 42.49 | 41.61 | 41.75 | 3,676,371 | -0.95(-2.22%) |
Jul 24, 2014 | 42.75 | 42.98 | 42.29 | 42.70 | 3,024,810 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,708,649 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.84 | 44.58 | 44.74 | 1,400,732 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.74 | 44.20 | 44.49 | 1,170,384 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.69 | 44.06 | 44.51 | 1,409,504 | +0.45(+1.02%) |
Jul 17, 2014 | 44.44 | 44.56 | 44.05 | 44.06 | 1,629,260 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.67 | 2,147,615 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.49 | 44.72 | 2,283,040 | -0.10(-0.22%) |
Jul 14, 2014 | 45.58 | 45.72 | 44.74 | 44.82 | 2,610,353 | -0.37(-0.81%) |
Jul 11, 2014 | 45.33 | 45.33 | 44.95 | 45.19 | 1,122,133 | -0.09(-0.20%) |
Jul 10, 2014 | 45.04 | 45.50 | 44.80 | 45.28 | 1,180,639 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.67 | 45.24 | 45.56 | 1,442,166 | +0.24(+0.53%) |
Jul 08, 2014 | 45.51 | 45.70 | 45.15 | 45.32 | 1,977,174 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.72 | 45.36 | 45.49 | 1,436,868 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,507 | +0.35(+0.76%) |
Jul 02, 2014 | 45.27 | 45.54 | 45.09 | 45.28 | 2,088,818 | -0.09(-0.20%) |