Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.17 | 43.44 | 42.92 | 42.96 | 10,374,670 | -0.12(-0.28%) |
Sep 29, 2014 | 42.95 | 43.35 | 42.56 | 43.08 | 8,818,941 | -0.28(-0.64%) |
Sep 26, 2014 | 43.17 | 43.52 | 43.07 | 43.36 | 8,665,089 | +0.29(+0.66%) |
Sep 25, 2014 | 43.64 | 43.66 | 43.04 | 43.07 | 9,585,917 | -0.66(-1.51%) |
Sep 24, 2014 | 43.34 | 43.86 | 43.30 | 43.73 | 8,316,416 | +0.38(+0.88%) |
Sep 23, 2014 | 43.62 | 43.84 | 43.24 | 43.35 | 9,652,358 | -0.33(-0.76%) |
Sep 22, 2014 | 43.80 | 44.04 | 43.66 | 43.69 | 10,232,917 | -0.25(-0.56%) |
Sep 19, 2014 | 44.95 | 44.98 | 43.83 | 43.93 | 18,516,152 | -0.87(-1.94%) |
Sep 18, 2014 | 44.35 | 44.92 | 44.35 | 44.80 | 9,842,402 | +0.38(+0.86%) |
Sep 17, 2014 | 44.41 | 44.74 | 44.14 | 44.42 | 11,463,687 | +0.18(+0.41%) |
Sep 16, 2014 | 43.92 | 44.32 | 43.84 | 44.23 | 8,738,799 | +0.17(+0.40%) |
Sep 15, 2014 | 43.83 | 44.10 | 43.54 | 44.06 | 7,168,870 | +0.17(+0.38%) |
Sep 12, 2014 | 43.97 | 44.14 | 43.75 | 43.89 | 7,109,905 | -0.19(-0.43%) |
Sep 11, 2014 | 43.80 | 44.24 | 43.77 | 44.08 | 5,462,264 | +0.06(+0.14%) |
Sep 10, 2014 | 43.83 | 44.17 | 43.76 | 44.02 | 8,661,854 | +0.21(+0.49%) |
Sep 09, 2014 | 43.77 | 43.94 | 43.35 | 43.80 | 8,006,666 | -0.09(-0.21%) |
Sep 08, 2014 | 43.90 | 44.13 | 43.59 | 43.90 | 9,350,391 | +0.22(+0.51%) |
Sep 05, 2014 | 43.69 | 43.92 | 43.36 | 43.67 | 7,389,947 | -0.15(-0.34%) |
Sep 04, 2014 | 44.29 | 44.40 | 43.62 | 43.82 | 8,119,827 | -0.28(-0.63%) |
Sep 03, 2014 | 44.38 | 44.48 | 44.09 | 44.10 | 6,968,309 | -0.17(-0.39%) |
Sep 02, 2014 | 44.67 | 44.73 | 44.01 | 44.28 | 7,622,689 | -0.21(-0.46%) |
Aug 29, 2014 | 44.40 | 44.48 | 44.48 | 44.48 | 5,570,405 | +0.26(+0.59%) |
Aug 28, 2014 | 44.30 | 44.33 | 44.05 | 44.22 | 6,738,458 | -0.34(-0.77%) |
Aug 27, 2014 | 44.65 | 44.68 | 44.44 | 44.56 | 8,036,517 | +0.06(+0.14%) |
Aug 26, 2014 | 44.44 | 44.61 | 44.35 | 44.50 | 5,985,184 | +0.15(+0.34%) |
Aug 25, 2014 | 44.20 | 44.51 | 44.12 | 44.35 | 10,595,763 | +0.44(+1.01%) |
Aug 22, 2014 | 43.96 | 44.01 | 43.84 | 43.90 | 9,120,364 | -0.20(-0.45%) |
Aug 21, 2014 | 43.49 | 44.24 | 43.44 | 44.10 | 10,136,996 | +0.56(+1.29%) |
Aug 20, 2014 | 43.24 | 43.65 | 43.24 | 43.54 | 7,909,310 | +0.20(+0.46%) |
Aug 19, 2014 | 43.38 | 43.56 | 43.25 | 43.34 | 7,341,466 | +0.11(+0.26%) |
Aug 18, 2014 | 43.13 | 43.29 | 42.92 | 43.23 | 7,075,379 | +0.39(+0.91%) |
Aug 15, 2014 | 43.10 | 43.14 | 42.42 | 42.84 | 7,418,193 | -0.06(-0.13%) |
Aug 14, 2014 | 42.56 | 43.06 | 42.52 | 42.90 | 8,119,628 | +0.42(+0.99%) |
Aug 13, 2014 | 42.54 | 42.67 | 42.33 | 42.48 | 11,171,572 | +0.14(+0.34%) |
Aug 12, 2014 | 42.02 | 42.45 | 42.00 | 42.33 | 10,163,127 | +0.36(+0.85%) |
Aug 11, 2014 | 41.71 | 42.09 | 41.58 | 41.98 | 7,753,474 | +0.36(+0.86%) |
Aug 08, 2014 | 41.39 | 41.64 | 41.25 | 41.62 | 10,245,202 | +0.31(+0.75%) |
Aug 07, 2014 | 41.92 | 42.06 | 41.25 | 41.31 | 16,797,272 | -0.35(-0.84%) |
Aug 06, 2014 | 41.18 | 41.78 | 41.18 | 41.66 | 12,590,379 | +0.24(+0.57%) |
Aug 05, 2014 | 42.48 | 42.61 | 41.06 | 41.42 | 28,472,098 | -0.37(-0.87%) |
Aug 04, 2014 | 41.66 | 41.86 | 41.29 | 41.79 | 10,976,833 | +0.48(+1.17%) |
Aug 01, 2014 | 41.12 | 41.59 | 40.95 | 41.30 | 11,828,865 | +0.06(+0.13%) |
Jul 31, 2014 | 41.74 | 42.02 | 41.18 | 41.25 | 10,365,137 | -0.85(-2.02%) |
Jul 30, 2014 | 42.58 | 42.64 | 42.02 | 42.09 | 8,621,714 | -0.24(-0.56%) |
Jul 29, 2014 | 42.85 | 42.96 | 42.30 | 42.33 | 7,973,311 | -0.48(-1.11%) |
Jul 28, 2014 | 42.96 | 42.98 | 42.42 | 42.81 | 8,992,449 | -0.17(-0.39%) |
Jul 25, 2014 | 43.52 | 43.63 | 42.97 | 42.98 | 9,320,860 | -0.80(-1.83%) |
Jul 24, 2014 | 43.80 | 43.95 | 43.56 | 43.78 | 5,345,249 | +0.12(+0.27%) |
Jul 23, 2014 | 43.52 | 43.75 | 43.40 | 43.66 | 4,880,195 | +0.25(+0.58%) |
Jul 22, 2014 | 43.48 | 43.68 | 43.28 | 43.40 | 10,470,900 | -0.33(-0.74%) |
Jul 21, 2014 | 43.44 | 43.79 | 43.36 | 43.73 | 6,850,406 | -0.07(-0.16%) |
Jul 18, 2014 | 43.57 | 43.85 | 43.36 | 43.80 | 6,211,016 | +0.40(+0.91%) |
Jul 17, 2014 | 43.58 | 43.90 | 43.37 | 43.40 | 9,497,804 | -0.27(-0.62%) |
Jul 16, 2014 | 43.91 | 44.01 | 43.54 | 43.67 | 6,522,858 | -0.01(-0.02%) |
Jul 15, 2014 | 43.74 | 44.01 | 43.55 | 43.68 | 8,425,993 | -0.04(-0.09%) |
Jul 14, 2014 | 43.59 | 43.84 | 43.54 | 43.72 | 6,911,560 | +0.46(+1.06%) |
Jul 11, 2014 | 43.09 | 43.38 | 42.88 | 43.26 | 5,096,553 | +0.03(+0.07%) |
Jul 10, 2014 | 42.90 | 43.30 | 42.16 | 43.23 | 11,107,953 | -0.47(-1.07%) |
Jul 09, 2014 | 43.76 | 43.90 | 43.43 | 43.70 | 5,138,159 | +0.11(+0.25%) |
Jul 08, 2014 | 43.72 | 43.76 | 43.42 | 43.59 | 9,248,575 | -0.30(-0.69%) |
Jul 07, 2014 | 43.97 | 44.03 | 43.65 | 43.89 | 5,374,032 | -0.26(-0.59%) |
Jul 03, 2014 | 44.05 | 44.15 | 44.15 | 44.15 | 4,650,300 | +0.31(+0.71%) |
Jul 02, 2014 | 43.71 | 44.14 | 43.67 | 43.84 | 5,943,644 | -0.10(-0.23%) |