Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.95 | 43.21 | 42.70 | 42.74 | 10,428,338 | -0.12(-0.28%) |
Sep 29, 2014 | 42.72 | 43.13 | 42.34 | 42.86 | 8,864,561 | -0.28(-0.64%) |
Sep 26, 2014 | 42.95 | 43.29 | 42.85 | 43.14 | 8,709,914 | +0.28(+0.66%) |
Sep 25, 2014 | 43.41 | 43.44 | 42.82 | 42.85 | 9,635,505 | -0.66(-1.51%) |
Sep 24, 2014 | 43.12 | 43.63 | 43.08 | 43.51 | 8,359,436 | +0.38(+0.88%) |
Sep 23, 2014 | 43.40 | 43.61 | 43.02 | 43.13 | 9,702,290 | -0.33(-0.76%) |
Sep 22, 2014 | 43.58 | 43.82 | 43.44 | 43.46 | 10,285,852 | -0.25(-0.56%) |
Sep 19, 2014 | 44.72 | 44.75 | 43.60 | 43.71 | 18,611,936 | -0.86(-1.94%) |
Sep 18, 2014 | 44.12 | 44.69 | 44.12 | 44.57 | 9,893,317 | +0.38(+0.86%) |
Sep 17, 2014 | 44.18 | 44.51 | 43.91 | 44.19 | 11,522,988 | +0.18(+0.41%) |
Sep 16, 2014 | 43.69 | 44.09 | 43.62 | 44.01 | 8,784,005 | +0.17(+0.40%) |
Sep 15, 2014 | 43.60 | 43.87 | 43.32 | 43.83 | 7,205,955 | +0.17(+0.38%) |
Sep 12, 2014 | 43.75 | 43.91 | 43.52 | 43.67 | 7,146,684 | -0.19(-0.43%) |
Sep 11, 2014 | 43.58 | 44.01 | 43.54 | 43.86 | 5,490,520 | +0.06(+0.14%) |
Sep 10, 2014 | 43.60 | 43.94 | 43.53 | 43.79 | 8,706,662 | +0.21(+0.49%) |
Sep 09, 2014 | 43.54 | 43.71 | 43.13 | 43.58 | 8,048,084 | -0.09(-0.21%) |
Sep 08, 2014 | 43.67 | 43.90 | 43.37 | 43.67 | 9,398,761 | +0.22(+0.51%) |
Sep 05, 2014 | 43.47 | 43.69 | 43.13 | 43.45 | 7,428,176 | -0.15(-0.34%) |
Sep 04, 2014 | 44.07 | 44.17 | 43.39 | 43.60 | 8,161,831 | -0.28(-0.63%) |
Sep 03, 2014 | 44.15 | 44.25 | 43.87 | 43.88 | 7,004,356 | -0.17(-0.39%) |
Sep 02, 2014 | 44.44 | 44.50 | 43.78 | 44.05 | 7,662,122 | -0.21(-0.46%) |
Aug 29, 2014 | 44.17 | 44.25 | 44.25 | 44.25 | 5,599,221 | +0.26(+0.59%) |
Aug 28, 2014 | 44.07 | 44.10 | 43.83 | 43.99 | 6,773,317 | -0.34(-0.77%) |
Aug 27, 2014 | 44.42 | 44.45 | 44.22 | 44.33 | 8,078,090 | +0.06(+0.14%) |
Aug 26, 2014 | 44.22 | 44.38 | 44.12 | 44.27 | 6,016,145 | +0.15(+0.34%) |
Aug 25, 2014 | 43.97 | 44.28 | 43.89 | 44.12 | 10,650,576 | +0.44(+1.01%) |
Aug 22, 2014 | 43.73 | 43.78 | 43.62 | 43.68 | 9,167,544 | -0.20(-0.45%) |
Aug 21, 2014 | 43.27 | 44.01 | 43.21 | 43.88 | 10,189,436 | +0.56(+1.29%) |
Aug 20, 2014 | 43.02 | 43.43 | 43.02 | 43.32 | 7,950,226 | +0.20(+0.46%) |
Aug 19, 2014 | 43.16 | 43.34 | 43.02 | 43.12 | 7,379,444 | +0.11(+0.26%) |
Aug 18, 2014 | 42.91 | 43.06 | 42.70 | 43.01 | 7,111,981 | +0.39(+0.91%) |
Aug 15, 2014 | 42.88 | 42.92 | 42.20 | 42.62 | 7,456,568 | -0.06(-0.13%) |
Aug 14, 2014 | 42.34 | 42.84 | 42.30 | 42.68 | 8,161,631 | +0.42(+0.99%) |
Aug 13, 2014 | 42.32 | 42.45 | 42.12 | 42.26 | 11,229,364 | +0.14(+0.34%) |
Aug 12, 2014 | 41.81 | 42.23 | 41.78 | 42.12 | 10,215,702 | +0.36(+0.85%) |
Aug 11, 2014 | 41.49 | 41.87 | 41.37 | 41.76 | 7,793,583 | +0.36(+0.86%) |
Aug 08, 2014 | 41.18 | 41.43 | 41.03 | 41.40 | 10,298,201 | +0.31(+0.75%) |
Aug 07, 2014 | 41.70 | 41.84 | 41.03 | 41.10 | 16,884,166 | -0.35(-0.84%) |
Aug 06, 2014 | 40.97 | 41.56 | 40.97 | 41.44 | 12,655,510 | +0.24(+0.57%) |
Aug 05, 2014 | 42.26 | 42.39 | 40.85 | 41.21 | 28,619,386 | -0.36(-0.87%) |
Aug 04, 2014 | 41.44 | 41.65 | 41.07 | 41.57 | 11,033,617 | +0.48(+1.17%) |
Aug 01, 2014 | 40.90 | 41.37 | 40.74 | 41.09 | 11,890,057 | +0.06(+0.13%) |
Jul 31, 2014 | 41.52 | 41.81 | 40.97 | 41.03 | 10,418,757 | -0.84(-2.02%) |
Jul 30, 2014 | 42.36 | 42.42 | 41.80 | 41.88 | 8,666,315 | -0.24(-0.56%) |
Jul 29, 2014 | 42.63 | 42.74 | 42.08 | 42.12 | 8,014,557 | -0.47(-1.11%) |
Jul 28, 2014 | 42.74 | 42.76 | 42.20 | 42.59 | 9,038,968 | -0.17(-0.39%) |
Jul 25, 2014 | 43.29 | 43.40 | 42.75 | 42.75 | 9,369,077 | -0.80(-1.83%) |
Jul 24, 2014 | 43.58 | 43.73 | 43.34 | 43.55 | 5,372,901 | +0.12(+0.27%) |
Jul 23, 2014 | 43.30 | 43.52 | 43.18 | 43.43 | 4,905,441 | +0.25(+0.58%) |
Jul 22, 2014 | 43.26 | 43.46 | 43.05 | 43.18 | 10,525,067 | -0.32(-0.74%) |
Jul 21, 2014 | 43.21 | 43.56 | 43.14 | 43.50 | 6,885,843 | -0.07(-0.16%) |
Jul 18, 2014 | 43.35 | 43.62 | 43.13 | 43.58 | 6,243,146 | +0.39(+0.91%) |
Jul 17, 2014 | 43.35 | 43.67 | 43.15 | 43.18 | 9,546,937 | -0.27(-0.62%) |
Jul 16, 2014 | 43.69 | 43.78 | 43.32 | 43.45 | 6,556,601 | -0.01(-0.02%) |
Jul 15, 2014 | 43.51 | 43.78 | 43.33 | 43.46 | 8,469,581 | -0.04(-0.09%) |
Jul 14, 2014 | 43.36 | 43.62 | 43.32 | 43.50 | 6,947,314 | +0.46(+1.06%) |
Jul 11, 2014 | 42.87 | 43.16 | 42.66 | 43.04 | 5,122,918 | +0.03(+0.07%) |
Jul 10, 2014 | 42.68 | 43.08 | 41.94 | 43.01 | 11,165,415 | -0.47(-1.07%) |
Jul 09, 2014 | 43.54 | 43.67 | 43.20 | 43.47 | 5,164,739 | +0.11(+0.25%) |
Jul 08, 2014 | 43.50 | 43.54 | 43.20 | 43.36 | 9,296,418 | -0.30(-0.69%) |
Jul 07, 2014 | 43.74 | 43.80 | 43.43 | 43.66 | 5,401,832 | -0.26(-0.59%) |
Jul 03, 2014 | 43.82 | 43.92 | 43.92 | 43.92 | 4,674,357 | +0.31(+0.71%) |
Jul 02, 2014 | 43.48 | 43.92 | 43.45 | 43.62 | 5,974,390 | -0.10(-0.23%) |