Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.17 | 47.39 | 46.97 | 47.13 | 2,336,375 | -0.07(-0.15%) |
Sep 29, 2014 | 46.87 | 47.31 | 46.78 | 47.20 | 1,720,101 | -0.10(-0.21%) |
Sep 26, 2014 | 47.03 | 47.39 | 46.94 | 47.30 | 1,366,042 | +0.47(+1.01%) |
Sep 25, 2014 | 47.55 | 47.58 | 46.75 | 46.83 | 2,717,161 | -0.89(-1.85%) |
Sep 24, 2014 | 47.27 | 47.73 | 47.00 | 47.72 | 1,991,994 | +0.44(+0.94%) |
Sep 23, 2014 | 47.62 | 47.79 | 47.26 | 47.27 | 1,593,770 | -0.45(-0.94%) |
Sep 22, 2014 | 47.89 | 48.12 | 47.49 | 47.72 | 2,593,291 | -0.22(-0.46%) |
Sep 19, 2014 | 48.31 | 48.41 | 47.87 | 47.94 | 3,207,075 | +0.09(+0.19%) |
Sep 18, 2014 | 47.81 | 47.97 | 47.40 | 47.85 | 1,783,436 | +0.59(+1.25%) |
Sep 17, 2014 | 47.54 | 47.62 | 46.89 | 47.26 | 1,893,489 | -0.09(-0.20%) |
Sep 16, 2014 | 47.04 | 47.56 | 46.97 | 47.35 | 2,866,089 | +0.23(+0.48%) |
Sep 15, 2014 | 47.00 | 47.28 | 46.79 | 47.12 | 2,404,127 | +0.11(+0.24%) |
Sep 12, 2014 | 46.32 | 47.17 | 46.25 | 47.01 | 3,587,877 | +0.86(+1.86%) |
Sep 11, 2014 | 46.23 | 46.52 | 46.04 | 46.15 | 1,918,573 | -0.12(-0.26%) |
Sep 10, 2014 | 46.25 | 46.34 | 45.82 | 46.27 | 1,664,109 | +0.07(+0.15%) |
Sep 09, 2014 | 46.64 | 46.72 | 46.16 | 46.20 | 1,156,858 | -0.43(-0.92%) |
Sep 08, 2014 | 46.62 | 46.97 | 46.31 | 46.63 | 1,433,576 | +0.01(+0.02%) |
Sep 05, 2014 | 46.37 | 46.65 | 45.95 | 46.62 | 2,240,550 | +0.16(+0.34%) |
Sep 04, 2014 | 46.13 | 46.45 | 46.11 | 46.46 | 1,708,816 | +0.60(+1.32%) |
Sep 03, 2014 | 46.01 | 46.11 | 45.71 | 45.86 | 1,620,140 | -0.07(-0.15%) |
Sep 02, 2014 | 45.60 | 45.97 | 45.47 | 45.93 | 1,543,743 | +0.35(+0.76%) |
Aug 29, 2014 | 45.38 | 45.58 | 45.58 | 45.58 | 1,547,892 | +0.21(+0.47%) |
Aug 28, 2014 | 45.43 | 45.45 | 45.13 | 45.37 | 1,146,263 | -0.35(-0.76%) |
Aug 27, 2014 | 45.82 | 45.97 | 45.48 | 45.72 | 1,382,941 | +0.00(+0.00%) |
Aug 26, 2014 | 45.86 | 46.02 | 45.66 | 45.72 | 1,282,853 | +0.00(+0.00%) |
Aug 25, 2014 | 45.60 | 45.80 | 45.46 | 45.72 | 1,710,759 | +0.31(+0.69%) |
Aug 22, 2014 | 45.14 | 45.57 | 45.03 | 45.41 | 2,139,227 | +0.25(+0.55%) |
Aug 21, 2014 | 45.17 | 45.31 | 44.97 | 45.16 | 2,104,158 | +0.07(+0.16%) |
Aug 20, 2014 | 44.57 | 45.23 | 44.50 | 45.09 | 2,076,334 | +0.48(+1.07%) |
Aug 19, 2014 | 44.57 | 44.69 | 44.41 | 44.61 | 1,511,322 | +0.26(+0.59%) |
Aug 18, 2014 | 44.12 | 44.45 | 43.96 | 44.35 | 1,470,380 | +0.62(+1.41%) |
Aug 15, 2014 | 44.21 | 44.35 | 43.44 | 43.73 | 1,841,235 | -0.31(-0.69%) |
Aug 14, 2014 | 44.03 | 44.08 | 43.77 | 44.03 | 1,348,299 | +0.21(+0.47%) |
Aug 13, 2014 | 44.19 | 44.19 | 43.76 | 43.83 | 2,346,750 | -0.34(-0.77%) |
Aug 12, 2014 | 44.56 | 44.70 | 44.11 | 44.17 | 1,355,067 | -0.35(-0.78%) |
Aug 11, 2014 | 44.55 | 44.68 | 44.42 | 44.52 | 1,329,476 | +0.09(+0.21%) |
Aug 08, 2014 | 43.97 | 44.33 | 43.70 | 44.42 | 1,094,805 | +0.53(+1.21%) |
Aug 07, 2014 | 44.08 | 44.21 | 43.71 | 43.89 | 1,976,276 | +0.01(+0.02%) |
Aug 06, 2014 | 43.22 | 43.95 | 43.09 | 43.88 | 1,822,966 | +0.46(+1.06%) |
Aug 05, 2014 | 43.42 | 43.75 | 43.07 | 43.42 | 2,080,503 | -0.14(-0.33%) |
Aug 04, 2014 | 43.07 | 43.71 | 42.53 | 43.56 | 2,724,910 | +0.44(+1.02%) |
Aug 01, 2014 | 43.20 | 43.72 | 43.04 | 43.12 | 1,956,763 | -0.43(-1.00%) |
Jul 31, 2014 | 44.11 | 44.26 | 43.52 | 43.56 | 2,462,336 | -0.82(-1.86%) |
Jul 30, 2014 | 43.85 | 44.41 | 43.73 | 44.38 | 2,641,482 | +0.67(+1.53%) |
Jul 29, 2014 | 44.08 | 44.25 | 43.70 | 43.71 | 1,119,330 | -0.33(-0.74%) |
Jul 28, 2014 | 43.95 | 44.13 | 43.75 | 44.04 | 1,526,137 | +0.10(+0.23%) |
Jul 25, 2014 | 44.26 | 44.54 | 43.84 | 43.94 | 1,513,507 | -0.48(-1.09%) |
Jul 24, 2014 | 43.65 | 44.69 | 43.65 | 44.42 | 3,902,566 | +0.92(+2.12%) |
Jul 23, 2014 | 43.18 | 43.58 | 43.10 | 43.50 | 2,495,309 | +0.38(+0.87%) |
Jul 22, 2014 | 43.24 | 43.33 | 42.97 | 43.12 | 2,394,845 | -0.06(-0.13%) |
Jul 21, 2014 | 43.29 | 43.37 | 43.10 | 43.18 | 2,389,910 | -0.15(-0.34%) |
Jul 18, 2014 | 43.86 | 44.00 | 42.74 | 43.33 | 4,996,589 | -0.46(-1.06%) |
Jul 17, 2014 | 44.34 | 44.58 | 43.79 | 43.79 | 3,717,231 | -0.76(-1.71%) |
Jul 16, 2014 | 44.63 | 44.83 | 44.18 | 44.55 | 2,853,150 | +0.04(+0.10%) |
Jul 15, 2014 | 44.35 | 44.59 | 44.18 | 44.51 | 2,002,138 | +0.00(+0.00%) |
Jul 14, 2014 | 44.43 | 44.99 | 44.32 | 44.51 | 2,360,771 | +0.29(+0.66%) |
Jul 11, 2014 | 44.64 | 44.74 | 44.14 | 44.22 | 3,402,828 | -0.45(-1.00%) |
Jul 10, 2014 | 44.53 | 44.94 | 44.25 | 44.67 | 2,357,570 | -0.21(-0.46%) |
Jul 09, 2014 | 44.57 | 45.04 | 44.50 | 44.87 | 2,843,638 | +0.38(+0.85%) |
Jul 08, 2014 | 44.77 | 44.82 | 44.33 | 44.50 | 1,568,867 | -0.36(-0.79%) |
Jul 07, 2014 | 44.75 | 45.07 | 44.70 | 44.85 | 1,189,919 | -0.20(-0.44%) |
Jul 03, 2014 | 44.84 | 45.05 | 45.05 | 45.05 | 1,119,282 | +0.23(+0.51%) |
Jul 02, 2014 | 44.94 | 45.11 | 44.72 | 44.82 | 1,881,293 | -0.23(-0.50%) |