Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.09 | 45.26 | 44.14 | 44.38 | 2,491,586 | -0.73(-1.61%) |
Sep 29, 2014 | 44.86 | 45.24 | 44.69 | 45.11 | 2,083,239 | -0.32(-0.70%) |
Sep 26, 2014 | 45.32 | 46.44 | 45.20 | 45.43 | 4,137,359 | +0.72(+1.61%) |
Sep 25, 2014 | 45.27 | 45.31 | 44.55 | 44.71 | 2,003,228 | -0.72(-1.58%) |
Sep 24, 2014 | 44.92 | 45.48 | 44.70 | 45.43 | 1,446,533 | +0.57(+1.28%) |
Sep 23, 2014 | 45.06 | 45.70 | 44.62 | 44.85 | 2,332,351 | -0.30(-0.67%) |
Sep 22, 2014 | 45.70 | 45.77 | 45.09 | 45.16 | 2,014,819 | -0.16(-0.35%) |
Sep 19, 2014 | 45.99 | 45.99 | 45.14 | 45.32 | 5,689,164 | -0.45(-0.98%) |
Sep 18, 2014 | 45.83 | 45.90 | 45.60 | 45.76 | 2,063,658 | +0.06(+0.12%) |
Sep 17, 2014 | 46.23 | 46.26 | 45.60 | 45.71 | 2,072,278 | -0.53(-1.16%) |
Sep 16, 2014 | 45.44 | 46.58 | 45.35 | 46.24 | 2,132,530 | +0.68(+1.49%) |
Sep 15, 2014 | 45.60 | 45.75 | 45.38 | 45.56 | 1,023,619 | +0.02(+0.05%) |
Sep 12, 2014 | 45.66 | 46.06 | 45.44 | 45.54 | 1,316,677 | -0.04(-0.09%) |
Sep 11, 2014 | 45.18 | 45.58 | 45.05 | 45.58 | 1,264,249 | +0.29(+0.63%) |
Sep 10, 2014 | 45.07 | 45.47 | 44.85 | 45.29 | 1,710,568 | +0.24(+0.53%) |
Sep 09, 2014 | 45.60 | 45.66 | 44.92 | 45.05 | 2,030,490 | -0.57(-1.24%) |
Sep 08, 2014 | 45.66 | 45.89 | 45.36 | 45.62 | 2,321,594 | +0.01(+0.02%) |
Sep 05, 2014 | 45.51 | 45.67 | 45.04 | 45.61 | 1,911,597 | -0.11(-0.24%) |
Sep 04, 2014 | 45.66 | 46.19 | 45.53 | 45.72 | 1,846,676 | +0.17(+0.37%) |
Sep 03, 2014 | 45.99 | 46.13 | 45.32 | 45.56 | 3,468,513 | -0.10(-0.23%) |
Sep 02, 2014 | 44.89 | 45.86 | 44.78 | 45.66 | 3,091,261 | +0.91(+2.03%) |
Aug 29, 2014 | 44.74 | 44.75 | 44.75 | 44.75 | 1,118,431 | +0.10(+0.21%) |
Aug 28, 2014 | 44.61 | 44.87 | 44.29 | 44.65 | 1,464,187 | -0.28(-0.62%) |
Aug 27, 2014 | 44.42 | 45.09 | 44.23 | 44.93 | 2,830,993 | +0.77(+1.75%) |
Aug 26, 2014 | 43.59 | 44.37 | 43.59 | 44.16 | 2,209,175 | +0.63(+1.45%) |
Aug 25, 2014 | 43.00 | 43.69 | 43.00 | 43.53 | 2,130,920 | +0.37(+0.85%) |
Aug 22, 2014 | 43.94 | 44.00 | 42.44 | 43.16 | 7,002,865 | +1.24(+2.95%) |
Aug 21, 2014 | 41.95 | 42.16 | 41.61 | 41.93 | 3,061,893 | +0.11(+0.27%) |
Aug 20, 2014 | 41.24 | 42.02 | 40.99 | 41.82 | 2,908,960 | +0.37(+0.90%) |
Aug 19, 2014 | 40.93 | 41.57 | 40.76 | 41.44 | 2,953,618 | +1.00(+2.49%) |
Aug 18, 2014 | 40.04 | 40.44 | 39.93 | 40.44 | 1,806,924 | +0.71(+1.79%) |
Aug 15, 2014 | 40.36 | 40.43 | 39.22 | 39.73 | 3,132,787 | -0.72(-1.77%) |
Aug 14, 2014 | 40.18 | 40.67 | 40.16 | 40.44 | 1,625,464 | +0.41(+1.02%) |
Aug 13, 2014 | 40.19 | 40.48 | 39.73 | 40.04 | 1,204,848 | -0.07(-0.18%) |
Aug 12, 2014 | 39.73 | 40.52 | 39.62 | 40.11 | 1,836,896 | +0.41(+1.04%) |
Aug 11, 2014 | 40.18 | 40.28 | 39.57 | 39.69 | 1,464,173 | -0.34(-0.86%) |
Aug 08, 2014 | 38.69 | 40.06 | 38.37 | 40.04 | 2,237,541 | +1.56(+4.04%) |
Aug 07, 2014 | 39.37 | 39.37 | 38.42 | 38.48 | 2,111,511 | -0.62(-1.59%) |
Aug 06, 2014 | 38.51 | 39.22 | 38.40 | 39.10 | 1,019,906 | +0.45(+1.16%) |
Aug 05, 2014 | 38.56 | 39.10 | 38.36 | 38.66 | 1,031,849 | -0.21(-0.53%) |
Aug 04, 2014 | 38.48 | 38.94 | 38.20 | 38.86 | 1,397,214 | +0.49(+1.27%) |
Aug 01, 2014 | 37.95 | 38.40 | 37.88 | 38.38 | 2,253,602 | +0.47(+1.24%) |
Jul 31, 2014 | 38.51 | 38.59 | 37.72 | 37.91 | 1,789,847 | -0.98(-2.52%) |
Jul 30, 2014 | 38.85 | 39.02 | 38.67 | 38.89 | 1,144,548 | +0.20(+0.52%) |
Jul 29, 2014 | 38.71 | 39.14 | 38.59 | 38.69 | 1,064,284 | +0.02(+0.06%) |
Jul 28, 2014 | 38.67 | 38.79 | 38.28 | 38.66 | 1,327,672 | +0.04(+0.10%) |
Jul 25, 2014 | 39.35 | 39.43 | 38.61 | 38.63 | 1,146,542 | -0.88(-2.22%) |
Jul 24, 2014 | 38.82 | 39.58 | 38.68 | 39.50 | 1,682,694 | +0.85(+2.19%) |
Jul 23, 2014 | 38.48 | 38.81 | 38.21 | 38.66 | 1,407,300 | +0.32(+0.83%) |
Jul 22, 2014 | 38.89 | 38.93 | 38.31 | 38.34 | 1,263,377 | -0.33(-0.85%) |
Jul 21, 2014 | 38.51 | 38.72 | 38.22 | 38.66 | 1,977,194 | -0.15(-0.39%) |
Jul 18, 2014 | 37.73 | 38.88 | 37.62 | 38.82 | 1,915,567 | +1.23(+3.27%) |
Jul 17, 2014 | 38.40 | 38.43 | 37.57 | 37.59 | 2,639,792 | -0.85(-2.22%) |
Jul 16, 2014 | 39.42 | 39.43 | 38.11 | 38.44 | 5,127,639 | -0.89(-2.27%) |
Jul 15, 2014 | 39.49 | 39.69 | 39.26 | 39.34 | 1,971,364 | -0.18(-0.46%) |
Jul 14, 2014 | 39.92 | 40.03 | 39.45 | 39.52 | 1,705,667 | -0.17(-0.42%) |
Jul 11, 2014 | 39.99 | 40.14 | 39.49 | 39.68 | 1,956,348 | -0.50(-1.24%) |
Jul 10, 2014 | 39.87 | 40.30 | 39.25 | 40.18 | 2,213,959 | -0.10(-0.26%) |
Jul 09, 2014 | 40.45 | 40.63 | 40.18 | 40.29 | 1,854,604 | +0.02(+0.06%) |
Jul 08, 2014 | 40.32 | 40.53 | 40.16 | 40.26 | 1,604,033 | -0.27(-0.67%) |
Jul 07, 2014 | 40.87 | 40.97 | 40.48 | 40.53 | 1,554,561 | -0.55(-1.33%) |
Jul 03, 2014 | 40.89 | 41.08 | 41.08 | 41.08 | 697,351 | +0.26(+0.64%) |
Jul 02, 2014 | 40.95 | 41.25 | 40.72 | 40.82 | 956,381 | -0.15(-0.37%) |