Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.58 | 44.78 | 44.38 | 44.46 | 14,800,819 | -0.07(-0.15%) |
Sep 29, 2014 | 44.18 | 44.60 | 44.12 | 44.52 | 9,163,184 | -0.07(-0.15%) |
Sep 26, 2014 | 44.31 | 44.70 | 44.19 | 44.59 | 6,980,769 | +0.41(+0.93%) |
Sep 25, 2014 | 44.72 | 44.76 | 44.17 | 44.18 | 12,865,731 | -0.70(-1.57%) |
Sep 24, 2014 | 44.67 | 44.93 | 44.49 | 44.88 | 10,219,306 | +0.23(+0.52%) |
Sep 23, 2014 | 44.85 | 44.95 | 44.63 | 44.65 | 10,317,556 | -0.37(-0.82%) |
Sep 22, 2014 | 45.44 | 45.47 | 44.97 | 45.02 | 12,803,100 | -0.51(-1.12%) |
Sep 19, 2014 | 45.84 | 45.86 | 45.46 | 45.53 | 11,084,129 | -0.04(-0.10%) |
Sep 18, 2014 | 45.46 | 45.64 | 45.44 | 45.57 | 9,678,287 | +0.22(+0.48%) |
Sep 17, 2014 | 45.26 | 45.58 | 45.14 | 45.35 | 11,679,531 | +0.17(+0.39%) |
Sep 16, 2014 | 44.88 | 45.24 | 44.71 | 45.18 | 8,791,943 | +0.25(+0.56%) |
Sep 15, 2014 | 44.89 | 45.00 | 44.71 | 44.93 | 8,441,129 | -0.02(-0.04%) |
Sep 12, 2014 | 45.01 | 45.08 | 44.82 | 44.95 | 10,865,712 | -0.15(-0.33%) |
Sep 11, 2014 | 44.88 | 45.15 | 44.88 | 45.10 | 6,949,500 | +0.02(+0.04%) |
Sep 10, 2014 | 45.02 | 45.14 | 44.84 | 45.08 | 6,544,682 | +0.03(+0.07%) |
Sep 09, 2014 | 45.25 | 45.26 | 44.97 | 45.05 | 6,962,848 | -0.14(-0.31%) |
Sep 08, 2014 | 45.16 | 45.34 | 45.14 | 45.19 | 6,391,681 | -0.04(-0.09%) |
Sep 05, 2014 | 45.04 | 45.24 | 44.85 | 45.23 | 11,149,798 | +0.15(+0.33%) |
Sep 04, 2014 | 45.15 | 45.41 | 44.99 | 45.08 | 8,327,507 | +0.02(+0.04%) |
Sep 03, 2014 | 45.22 | 45.28 | 44.98 | 45.06 | 6,364,236 | -0.06(-0.13%) |
Sep 02, 2014 | 45.07 | 45.26 | 44.92 | 45.12 | 8,602,047 | +0.15(+0.33%) |
Aug 29, 2014 | 45.04 | 44.97 | 44.97 | 44.97 | 6,550,452 | -0.04(-0.09%) |
Aug 28, 2014 | 45.00 | 45.02 | 44.79 | 45.01 | 5,077,665 | -0.07(-0.15%) |
Aug 27, 2014 | 45.21 | 45.22 | 44.99 | 45.08 | 4,513,624 | -0.02(-0.06%) |
Aug 26, 2014 | 45.32 | 45.34 | 45.09 | 45.11 | 3,452,390 | -0.15(-0.33%) |
Aug 25, 2014 | 45.29 | 45.35 | 45.20 | 45.26 | 4,802,071 | +0.17(+0.39%) |
Aug 22, 2014 | 45.19 | 45.21 | 44.97 | 45.08 | 6,752,997 | -0.16(-0.35%) |
Aug 21, 2014 | 45.33 | 45.37 | 45.12 | 45.24 | 11,977,987 | -0.04(-0.09%) |
Aug 20, 2014 | 44.85 | 45.35 | 44.80 | 45.28 | 31,729,532 | +0.47(+1.06%) |
Aug 19, 2014 | 44.79 | 44.87 | 44.73 | 44.81 | 7,503,230 | +0.11(+0.24%) |
Aug 18, 2014 | 44.32 | 44.70 | 44.31 | 44.70 | 9,542,666 | +0.67(+1.51%) |
Aug 15, 2014 | 44.31 | 44.36 | 43.72 | 44.03 | 13,444,951 | -0.09(-0.21%) |
Aug 14, 2014 | 43.94 | 44.14 | 43.93 | 44.12 | 8,973,640 | +0.19(+0.44%) |
Aug 13, 2014 | 43.67 | 43.96 | 43.67 | 43.93 | 9,129,670 | +0.42(+0.98%) |
Aug 12, 2014 | 43.57 | 43.78 | 43.43 | 43.51 | 13,874,803 | -0.10(-0.23%) |
Aug 11, 2014 | 43.62 | 43.86 | 43.46 | 43.61 | 8,476,892 | +0.17(+0.40%) |
Aug 08, 2014 | 42.93 | 43.37 | 42.78 | 43.43 | 14,273,382 | +0.61(+1.42%) |
Aug 07, 2014 | 43.02 | 43.17 | 42.74 | 42.82 | 17,489,428 | +0.04(+0.10%) |
Aug 06, 2014 | 42.82 | 42.97 | 42.62 | 42.78 | 37,237,720 | -0.22(-0.50%) |
Aug 05, 2014 | 43.03 | 43.46 | 42.87 | 43.00 | 16,203,727 | -0.26(-0.60%) |
Aug 04, 2014 | 43.20 | 43.32 | 42.88 | 43.26 | 11,037,664 | +0.15(+0.35%) |
Aug 01, 2014 | 43.04 | 43.36 | 42.80 | 43.11 | 18,888,218 | -0.04(-0.10%) |
Jul 31, 2014 | 43.70 | 44.01 | 43.12 | 43.15 | 20,607,538 | -0.89(-2.02%) |
Jul 30, 2014 | 44.12 | 44.22 | 43.76 | 44.04 | 17,819,242 | +0.04(+0.09%) |
Jul 29, 2014 | 44.53 | 44.60 | 44.00 | 44.00 | 16,163,869 | -0.56(-1.25%) |
Jul 28, 2014 | 44.77 | 44.79 | 44.32 | 44.56 | 15,620,459 | -0.22(-0.50%) |
Jul 25, 2014 | 44.79 | 44.97 | 44.71 | 44.78 | 9,026,694 | -0.12(-0.26%) |
Jul 24, 2014 | 45.16 | 45.16 | 44.84 | 44.90 | 12,029,386 | -0.22(-0.48%) |
Jul 23, 2014 | 45.31 | 45.39 | 45.10 | 45.11 | 9,501,399 | -0.18(-0.40%) |
Jul 22, 2014 | 45.34 | 45.41 | 45.22 | 45.30 | 6,381,002 | +0.17(+0.37%) |
Jul 21, 2014 | 45.10 | 45.18 | 44.82 | 45.13 | 11,231,644 | -0.02(-0.06%) |
Jul 18, 2014 | 44.94 | 45.20 | 44.89 | 45.16 | 7,716,946 | +0.37(+0.84%) |
Jul 17, 2014 | 45.32 | 45.37 | 44.76 | 44.78 | 17,892,772 | -0.71(-1.56%) |
Jul 16, 2014 | 45.43 | 45.55 | 45.30 | 45.49 | 7,162,536 | +0.19(+0.42%) |
Jul 15, 2014 | 45.34 | 45.50 | 45.11 | 45.30 | 8,313,761 | +0.02(+0.06%) |
Jul 14, 2014 | 45.27 | 45.42 | 45.18 | 45.27 | 11,272,374 | +0.26(+0.57%) |
Jul 11, 2014 | 44.81 | 45.03 | 44.66 | 45.01 | 12,236,323 | +0.26(+0.58%) |
Jul 10, 2014 | 44.51 | 44.93 | 44.46 | 44.76 | 12,655,912 | -0.27(-0.59%) |
Jul 09, 2014 | 45.15 | 45.17 | 44.90 | 45.02 | 10,281,574 | +0.07(+0.17%) |
Jul 08, 2014 | 45.19 | 45.20 | 44.82 | 44.95 | 9,773,306 | -0.31(-0.68%) |
Jul 07, 2014 | 45.57 | 45.57 | 45.20 | 45.26 | 11,202,559 | -0.32(-0.71%) |
Jul 03, 2014 | 45.40 | 45.58 | 45.58 | 45.58 | 10,270,539 | +0.37(+0.83%) |
Jul 02, 2014 | 45.16 | 45.34 | 45.12 | 45.21 | 12,093,585 | -0.07(-0.17%) |