Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.23 | 42.47 | 40.00 | 40.53 | 5,171,829 | +0.30(+0.75%) |
Sep 29, 2014 | 40.40 | 40.51 | 39.96 | 40.23 | 4,072,549 | -0.46(-1.13%) |
Sep 26, 2014 | 40.30 | 41.24 | 40.14 | 40.69 | 4,201,164 | +0.40(+0.99%) |
Sep 25, 2014 | 40.90 | 40.90 | 40.29 | 40.29 | 3,680,077 | -0.56(-1.37%) |
Sep 24, 2014 | 41.22 | 41.37 | 40.48 | 40.85 | 4,207,580 | -0.39(-0.95%) |
Sep 23, 2014 | 41.32 | 41.67 | 41.06 | 41.24 | 2,578,910 | -0.09(-0.22%) |
Sep 22, 2014 | 41.96 | 42.01 | 41.22 | 41.33 | 2,681,421 | -0.66(-1.57%) |
Sep 19, 2014 | 42.83 | 42.98 | 41.97 | 41.99 | 7,222,435 | -1.06(-2.46%) |
Sep 18, 2014 | 42.96 | 43.31 | 42.77 | 43.05 | 2,549,841 | +0.01(+0.02%) |
Sep 17, 2014 | 43.50 | 43.55 | 42.93 | 43.04 | 2,010,237 | -0.43(-0.99%) |
Sep 16, 2014 | 43.05 | 43.79 | 42.97 | 43.47 | 2,532,781 | +0.40(+0.93%) |
Sep 15, 2014 | 42.88 | 43.18 | 42.51 | 43.07 | 1,555,334 | +0.15(+0.35%) |
Sep 12, 2014 | 43.25 | 43.39 | 42.82 | 42.92 | 2,499,097 | -0.37(-0.85%) |
Sep 11, 2014 | 42.97 | 43.46 | 42.84 | 43.29 | 3,442,597 | +0.11(+0.25%) |
Sep 10, 2014 | 43.41 | 43.48 | 42.84 | 43.18 | 2,593,106 | -0.49(-1.12%) |
Sep 09, 2014 | 43.49 | 43.79 | 43.22 | 43.67 | 2,565,821 | +0.12(+0.28%) |
Sep 08, 2014 | 43.76 | 43.85 | 43.31 | 43.55 | 2,290,065 | -0.52(-1.18%) |
Sep 05, 2014 | 44.14 | 44.35 | 43.87 | 44.07 | 2,169,648 | -0.01(-0.02%) |
Sep 04, 2014 | 43.94 | 44.61 | 43.94 | 44.08 | 2,424,366 | -0.03(-0.07%) |
Sep 03, 2014 | 43.98 | 44.14 | 43.76 | 44.11 | 2,459,202 | +0.44(+1.01%) |
Sep 02, 2014 | 44.26 | 44.35 | 43.50 | 43.67 | 3,324,685 | -0.96(-2.15%) |
Aug 29, 2014 | 44.63 | 44.63 | 44.63 | 0 | +0.42(+0.95%) | |
Aug 28, 2014 | 44.19 | 44.38 | 44.02 | 44.21 | 1,735,303 | +0.02(+0.05%) |
Aug 27, 2014 | 44.28 | 44.31 | 43.92 | 44.19 | 1,919,264 | +0.03(+0.07%) |
Aug 26, 2014 | 44.47 | 44.72 | 44.11 | 44.16 | 1,611,166 | -0.14(-0.32%) |
Aug 25, 2014 | 44.00 | 44.43 | 43.91 | 44.30 | 1,212,787 | +0.35(+0.80%) |
Aug 22, 2014 | 43.77 | 43.97 | 43.44 | 43.95 | 2,036,115 | +0.20(+0.46%) |
Aug 21, 2014 | 43.71 | 43.90 | 43.52 | 43.75 | 1,156,526 | +0.11(+0.25%) |
Aug 20, 2014 | 43.31 | 43.68 | 43.27 | 43.64 | 1,913,100 | +0.39(+0.90%) |
Aug 19, 2014 | 42.91 | 43.35 | 42.90 | 43.25 | 2,148,567 | +0.57(+1.34%) |
Aug 18, 2014 | 43.03 | 43.10 | 42.35 | 42.68 | 2,206,251 | -0.27(-0.63%) |
Aug 15, 2014 | 42.00 | 43.06 | 41.62 | 42.95 | 3,615,182 | +1.01(+2.41%) |
Aug 14, 2014 | 42.19 | 42.42 | 41.62 | 41.94 | 1,903,257 | -0.26(-0.62%) |
Aug 13, 2014 | 42.75 | 42.89 | 42.01 | 42.20 | 2,028,426 | -0.33(-0.78%) |
Aug 12, 2014 | 43.09 | 43.17 | 42.43 | 42.53 | 2,207,013 | -0.63(-1.46%) |
Aug 11, 2014 | 43.21 | 43.39 | 42.98 | 43.16 | 1,573,560 | +0.21(+0.49%) |
Aug 08, 2014 | 42.56 | 43.10 | 42.51 | 42.95 | 2,471,667 | +0.39(+0.92%) |
Aug 07, 2014 | 43.00 | 43.20 | 42.13 | 42.56 | 2,503,402 | -0.31(-0.72%) |
Aug 06, 2014 | 42.93 | 43.24 | 42.67 | 42.87 | 2,035,897 | -0.32(-0.74%) |
Aug 05, 2014 | 44.00 | 44.10 | 42.56 | 43.19 | 4,035,021 | -0.24(-0.55%) |
Aug 01, 2014 | 43.43 | 43.43 | 43.43 | 0 | -1.34(-2.99%) | |
Jul 31, 2014 | 45.05 | 45.38 | 44.23 | 44.77 | 4,763,391 | -1.02(-2.23%) |
Jul 30, 2014 | 45.39 | 45.91 | 45.27 | 45.79 | 1,751,819 | +0.67(+1.48%) |
Jul 29, 2014 | 45.23 | 45.42 | 45.10 | 45.12 | 1,490,422 | -0.22(-0.49%) |
Jul 28, 2014 | 45.46 | 45.54 | 45.10 | 45.34 | 1,161,001 | -0.23(-0.50%) |
Jul 25, 2014 | 45.33 | 45.93 | 45.32 | 45.57 | 1,771,301 | +0.13(+0.29%) |
Jul 24, 2014 | 45.52 | 45.74 | 45.15 | 45.44 | 1,457,638 | -0.10(-0.22%) |
Jul 23, 2014 | 44.85 | 45.56 | 44.65 | 45.54 | 2,090,009 | +0.60(+1.34%) |
Jul 22, 2014 | 44.85 | 45.15 | 44.78 | 44.94 | 1,690,671 | +0.35(+0.78%) |
Jul 21, 2014 | 44.60 | 44.74 | 44.42 | 44.59 | 1,009,020 | -0.03(-0.07%) |
Jul 18, 2014 | 44.30 | 44.83 | 44.30 | 44.62 | 1,753,506 | +0.34(+0.77%) |
Jul 17, 2014 | 44.95 | 45.00 | 44.19 | 44.28 | 2,095,093 | -0.44(-0.98%) |
Jul 16, 2014 | 44.73 | 44.79 | 44.47 | 44.72 | 1,760,929 | +0.53(+1.20%) |
Jul 15, 2014 | 44.45 | 44.75 | 43.59 | 44.19 | 3,135,864 | -0.80(-1.78%) |
Jul 14, 2014 | 44.50 | 44.99 | 44.48 | 44.99 | 1,781,784 | +0.75(+1.70%) |
Jul 11, 2014 | 44.99 | 45.13 | 44.15 | 44.24 | 2,577,992 | -0.74(-1.65%) |
Jul 10, 2014 | 44.45 | 45.19 | 44.44 | 44.98 | 2,709,713 | -0.65(-1.42%) |
Jul 09, 2014 | 45.22 | 45.70 | 45.12 | 45.63 | 1,807,083 | +0.28(+0.62%) |
Jul 08, 2014 | 45.26 | 45.53 | 44.69 | 45.35 | 2,669,699 | -0.11(-0.24%) |
Jul 07, 2014 | 45.25 | 45.46 | 45.04 | 45.46 | 2,497,846 | +0.15(+0.33%) |
Jul 04, 2014 | 45.40 | 45.70 | 45.27 | 45.31 | 324,777 | -0.22(-0.48%) |
Jul 03, 2014 | 45.98 | 45.98 | 45.40 | 45.53 | 1,646,785 | -0.39(-0.85%) |