Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.91 | 41.20 | 40.85 | 40.98 | 5,350,666 | -0.07(-0.16%) |
Sep 29, 2014 | 40.90 | 41.12 | 40.87 | 41.04 | 6,160,978 | -0.31(-0.75%) |
Sep 26, 2014 | 41.28 | 41.44 | 41.15 | 41.35 | 7,322,983 | +0.16(+0.40%) |
Sep 25, 2014 | 41.63 | 41.63 | 41.14 | 41.19 | 7,619,814 | -0.70(-1.67%) |
Sep 24, 2014 | 41.67 | 41.90 | 41.52 | 41.89 | 4,012,497 | +0.18(+0.42%) |
Sep 23, 2014 | 41.80 | 41.95 | 41.66 | 41.71 | 7,554,951 | -0.55(-1.31%) |
Sep 22, 2014 | 42.41 | 42.43 | 42.13 | 42.27 | 4,885,683 | -0.16(-0.37%) |
Sep 19, 2014 | 42.66 | 42.66 | 42.38 | 42.42 | 4,303,388 | -0.17(-0.40%) |
Sep 18, 2014 | 42.50 | 42.64 | 42.50 | 42.59 | 4,149,611 | +0.38(+0.91%) |
Sep 17, 2014 | 42.44 | 42.52 | 42.13 | 42.21 | 6,202,919 | -0.18(-0.44%) |
Sep 16, 2014 | 42.01 | 42.45 | 41.99 | 42.39 | 5,043,195 | +0.16(+0.37%) |
Sep 15, 2014 | 42.21 | 42.30 | 42.15 | 42.24 | 3,833,853 | -0.02(-0.05%) |
Sep 12, 2014 | 42.27 | 42.35 | 42.12 | 42.26 | 4,297,312 | +0.01(+0.03%) |
Sep 11, 2014 | 42.18 | 42.28 | 42.07 | 42.24 | 5,498,750 | -0.18(-0.44%) |
Sep 10, 2014 | 42.24 | 42.44 | 42.12 | 42.43 | 6,152,897 | +0.18(+0.42%) |
Sep 09, 2014 | 42.24 | 42.31 | 42.11 | 42.25 | 5,869,860 | -0.01(-0.03%) |
Sep 08, 2014 | 42.43 | 42.52 | 42.17 | 42.27 | 5,581,027 | -0.60(-1.40%) |
Sep 05, 2014 | 42.75 | 42.88 | 42.62 | 42.86 | 3,876,018 | +0.10(+0.24%) |
Sep 04, 2014 | 42.95 | 43.04 | 42.64 | 42.76 | 5,322,639 | -0.24(-0.57%) |
Sep 03, 2014 | 43.10 | 43.12 | 42.91 | 43.00 | 4,079,148 | +0.38(+0.90%) |
Sep 02, 2014 | 42.66 | 42.69 | 42.49 | 42.62 | 18,502,968 | -0.05(-0.12%) |
Aug 29, 2014 | 42.64 | 42.67 | 42.67 | 42.67 | 3,419,236 | +0.02(+0.05%) |
Aug 28, 2014 | 42.60 | 42.69 | 42.54 | 42.65 | 3,960,287 | -0.29(-0.67%) |
Aug 27, 2014 | 42.98 | 43.02 | 42.84 | 42.94 | 6,989,992 | +0.16(+0.36%) |
Aug 26, 2014 | 42.83 | 42.97 | 42.76 | 42.78 | 7,634,694 | +0.06(+0.14%) |
Aug 25, 2014 | 42.55 | 42.83 | 42.52 | 42.72 | 10,998,051 | +0.45(+1.07%) |
Aug 22, 2014 | 42.40 | 42.42 | 42.12 | 42.27 | 5,107,967 | -0.24(-0.56%) |
Aug 21, 2014 | 42.41 | 42.56 | 42.38 | 42.51 | 4,140,465 | +0.26(+0.61%) |
Aug 20, 2014 | 42.18 | 42.32 | 42.13 | 42.25 | 5,169,162 | -0.17(-0.40%) |
Aug 19, 2014 | 42.33 | 42.42 | 42.30 | 42.42 | 2,993,045 | +0.07(+0.16%) |
Aug 18, 2014 | 42.27 | 42.35 | 42.22 | 42.35 | 8,866,992 | +0.32(+0.77%) |
Aug 15, 2014 | 42.35 | 42.41 | 41.65 | 42.03 | 10,716,803 | -0.03(-0.07%) |
Aug 14, 2014 | 42.05 | 42.06 | 41.96 | 42.06 | 4,749,998 | +0.25(+0.60%) |
Aug 13, 2014 | 41.87 | 41.90 | 41.71 | 41.81 | 4,617,994 | +0.16(+0.39%) |
Aug 12, 2014 | 41.56 | 41.68 | 41.48 | 41.65 | 4,200,880 | -0.01(-0.02%) |
Aug 11, 2014 | 41.70 | 41.82 | 41.63 | 41.65 | 10,248,745 | +0.08(+0.20%) |
Aug 08, 2014 | 41.25 | 41.55 | 41.17 | 41.57 | 6,305,653 | +0.37(+0.90%) |
Aug 07, 2014 | 41.71 | 41.75 | 41.11 | 41.20 | 10,278,504 | -0.45(-1.08%) |
Aug 06, 2014 | 41.39 | 41.76 | 41.36 | 41.65 | 11,910,844 | -0.07(-0.16%) |
Aug 05, 2014 | 42.08 | 42.12 | 41.66 | 41.72 | 9,533,530 | -0.54(-1.28%) |
Aug 04, 2014 | 42.28 | 42.33 | 41.96 | 42.26 | 5,954,710 | +0.27(+0.63%) |
Aug 01, 2014 | 42.17 | 42.34 | 41.90 | 41.99 | 10,072,401 | -0.37(-0.87%) |
Jul 31, 2014 | 42.72 | 42.75 | 42.35 | 42.36 | 9,364,191 | -0.85(-1.97%) |
Jul 30, 2014 | 43.28 | 43.36 | 43.01 | 43.21 | 5,386,511 | -0.11(-0.26%) |
Jul 29, 2014 | 43.57 | 43.60 | 43.31 | 43.32 | 4,579,055 | -0.12(-0.27%) |
Jul 28, 2014 | 43.47 | 43.53 | 43.18 | 43.44 | 4,913,064 | -0.08(-0.19%) |
Jul 25, 2014 | 43.68 | 43.71 | 43.34 | 43.52 | 2,884,555 | -0.30(-0.67%) |
Jul 24, 2014 | 43.81 | 43.91 | 43.74 | 43.82 | 2,957,990 | +0.18(+0.42%) |
Jul 23, 2014 | 43.75 | 43.76 | 43.60 | 43.63 | 2,945,243 | +0.07(+0.15%) |
Jul 22, 2014 | 43.57 | 43.66 | 43.51 | 43.57 | 3,719,546 | +0.23(+0.53%) |
Jul 21, 2014 | 43.23 | 43.38 | 43.15 | 43.34 | 7,174,521 | -0.21(-0.49%) |
Jul 18, 2014 | 43.31 | 43.62 | 43.26 | 43.55 | 7,090,521 | +0.33(+0.77%) |
Jul 17, 2014 | 43.61 | 43.79 | 43.21 | 43.22 | 5,819,143 | -0.67(-1.53%) |
Jul 16, 2014 | 43.93 | 43.96 | 43.82 | 43.89 | 2,742,247 | +0.37(+0.85%) |
Jul 15, 2014 | 43.76 | 43.77 | 43.33 | 43.52 | 5,645,485 | -0.18(-0.42%) |
Jul 14, 2014 | 43.83 | 43.86 | 43.70 | 43.71 | 5,324,315 | +0.30(+0.70%) |
Jul 11, 2014 | 43.30 | 43.43 | 43.19 | 43.40 | 4,844,433 | -0.01(-0.02%) |
Jul 10, 2014 | 43.12 | 43.44 | 43.12 | 43.41 | 5,674,841 | -0.53(-1.21%) |
Jul 09, 2014 | 43.74 | 44.00 | 43.71 | 43.94 | 3,772,099 | +0.16(+0.35%) |
Jul 08, 2014 | 44.06 | 44.06 | 43.67 | 43.79 | 7,797,058 | -0.65(-1.46%) |
Jul 07, 2014 | 44.48 | 44.52 | 44.35 | 44.44 | 4,556,727 | -0.47(-1.05%) |
Jul 03, 2014 | 44.78 | 44.91 | 44.91 | 44.91 | 2,694,009 | +0.23(+0.50%) |
Jul 02, 2014 | 44.60 | 44.69 | 44.55 | 44.68 | 2,960,919 | +0.05(+0.11%) |