Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.68 | 42.96 | 42.12 | 42.47 | 2,278,103 | -0.22(-0.51%) |
Sep 29, 2014 | 42.87 | 43.06 | 42.62 | 42.69 | 2,144,258 | -0.52(-1.21%) |
Sep 26, 2014 | 43.23 | 43.26 | 42.74 | 43.21 | 2,069,653 | +0.27(+0.64%) |
Sep 25, 2014 | 43.47 | 43.52 | 42.60 | 42.94 | 3,383,399 | -0.71(-1.64%) |
Sep 24, 2014 | 44.20 | 44.21 | 43.37 | 43.65 | 4,356,310 | -0.41(-0.93%) |
Sep 23, 2014 | 44.27 | 44.48 | 43.99 | 44.06 | 2,085,270 | -0.20(-0.46%) |
Sep 22, 2014 | 44.48 | 44.73 | 44.06 | 44.27 | 2,973,660 | -0.53(-1.18%) |
Sep 19, 2014 | 45.30 | 45.32 | 44.69 | 44.80 | 3,579,341 | -0.35(-0.77%) |
Sep 18, 2014 | 45.31 | 45.34 | 44.72 | 45.15 | 3,621,314 | +0.22(+0.48%) |
Sep 17, 2014 | 45.00 | 45.67 | 44.49 | 44.93 | 7,929,999 | +1.70(+3.94%) |
Sep 16, 2014 | 42.80 | 43.43 | 42.68 | 43.23 | 2,344,871 | +0.21(+0.49%) |
Sep 15, 2014 | 43.33 | 43.97 | 42.94 | 43.02 | 3,283,799 | +0.30(+0.71%) |
Sep 12, 2014 | 42.75 | 42.88 | 42.52 | 42.71 | 2,134,822 | -0.16(-0.38%) |
Sep 11, 2014 | 42.50 | 42.88 | 42.46 | 42.88 | 1,260,283 | +0.25(+0.58%) |
Sep 10, 2014 | 42.89 | 42.93 | 42.41 | 42.63 | 1,498,958 | -0.27(-0.63%) |
Sep 09, 2014 | 43.04 | 43.21 | 42.74 | 42.90 | 1,684,813 | -0.18(-0.41%) |
Sep 08, 2014 | 43.52 | 43.56 | 42.85 | 43.08 | 2,057,167 | -0.47(-1.09%) |
Sep 05, 2014 | 43.28 | 43.58 | 43.12 | 43.55 | 1,595,875 | +0.19(+0.45%) |
Sep 04, 2014 | 42.74 | 43.59 | 42.72 | 43.36 | 3,080,012 | +0.60(+1.40%) |
Sep 03, 2014 | 42.36 | 42.95 | 42.36 | 42.76 | 2,331,176 | +0.85(+2.04%) |
Sep 02, 2014 | 42.22 | 42.32 | 41.90 | 41.90 | 1,908,111 | -0.31(-0.74%) |
Aug 29, 2014 | 42.08 | 42.22 | 42.22 | 42.22 | 1,092,439 | +0.28(+0.67%) |
Aug 28, 2014 | 41.84 | 41.97 | 41.66 | 41.94 | 1,083,024 | -0.27(-0.64%) |
Aug 27, 2014 | 42.25 | 42.43 | 42.00 | 42.21 | 1,164,124 | -0.04(-0.09%) |
Aug 26, 2014 | 42.10 | 42.43 | 42.06 | 42.25 | 1,372,337 | +0.26(+0.61%) |
Aug 25, 2014 | 42.01 | 42.20 | 41.82 | 41.99 | 1,210,055 | +0.22(+0.52%) |
Aug 22, 2014 | 41.65 | 41.90 | 41.56 | 41.77 | 1,510,993 | +0.00(+0.00%) |
Aug 21, 2014 | 41.93 | 41.98 | 41.66 | 41.77 | 1,550,726 | -0.25(-0.59%) |
Aug 20, 2014 | 41.89 | 42.27 | 41.78 | 42.02 | 1,519,990 | +0.05(+0.13%) |
Aug 19, 2014 | 41.82 | 42.18 | 41.68 | 41.97 | 2,671,893 | +0.27(+0.65%) |
Aug 18, 2014 | 40.68 | 41.70 | 40.65 | 41.69 | 3,438,795 | +1.28(+3.17%) |
Aug 15, 2014 | 40.82 | 40.92 | 40.37 | 40.41 | 1,795,849 | -0.15(-0.36%) |
Aug 14, 2014 | 40.89 | 40.93 | 40.40 | 40.56 | 2,227,295 | -0.23(-0.57%) |
Aug 13, 2014 | 39.80 | 40.82 | 39.77 | 40.79 | 2,881,492 | +1.13(+2.84%) |
Aug 12, 2014 | 39.60 | 39.74 | 39.38 | 39.67 | 1,192,312 | +0.05(+0.14%) |
Aug 11, 2014 | 39.87 | 40.02 | 39.59 | 39.61 | 1,519,564 | -0.08(-0.20%) |
Aug 08, 2014 | 38.91 | 39.53 | 38.87 | 39.69 | 1,230,555 | +0.76(+1.96%) |
Aug 07, 2014 | 39.43 | 39.53 | 38.76 | 38.93 | 1,599,176 | -0.42(-1.07%) |
Aug 06, 2014 | 38.69 | 39.50 | 38.69 | 39.35 | 1,798,623 | +0.51(+1.32%) |
Aug 05, 2014 | 38.79 | 39.30 | 38.62 | 38.83 | 1,470,707 | -0.17(-0.44%) |
Aug 04, 2014 | 38.89 | 39.07 | 38.51 | 39.01 | 1,533,646 | +0.30(+0.76%) |
Aug 01, 2014 | 38.77 | 39.39 | 38.48 | 38.71 | 1,953,126 | -0.32(-0.82%) |
Jul 31, 2014 | 39.48 | 39.83 | 38.97 | 39.03 | 2,122,271 | -0.79(-1.99%) |
Jul 30, 2014 | 40.15 | 40.26 | 39.74 | 39.82 | 2,406,449 | +0.17(+0.43%) |
Jul 29, 2014 | 39.95 | 40.11 | 39.64 | 39.65 | 1,451,856 | -0.17(-0.43%) |
Jul 28, 2014 | 39.81 | 40.09 | 39.60 | 39.82 | 1,554,924 | -0.07(-0.18%) |
Jul 25, 2014 | 39.71 | 39.91 | 39.52 | 39.89 | 1,726,636 | +0.17(+0.43%) |
Jul 24, 2014 | 40.28 | 41.14 | 39.57 | 39.72 | 2,390,997 | +0.09(+0.22%) |
Jul 23, 2014 | 39.43 | 39.67 | 39.18 | 39.64 | 3,485,260 | +0.24(+0.61%) |
Jul 22, 2014 | 39.36 | 39.54 | 39.29 | 39.39 | 1,710,647 | +0.19(+0.48%) |
Jul 21, 2014 | 39.01 | 39.36 | 38.80 | 39.21 | 1,976,406 | +0.14(+0.36%) |
Jul 18, 2014 | 38.80 | 39.24 | 38.75 | 39.07 | 2,541,304 | +0.37(+0.94%) |
Jul 17, 2014 | 38.93 | 39.21 | 38.63 | 38.70 | 1,951,140 | -0.54(-1.39%) |
Jul 16, 2014 | 38.85 | 39.37 | 38.83 | 39.25 | 2,591,581 | +0.70(+1.81%) |
Jul 15, 2014 | 38.38 | 38.65 | 38.22 | 38.55 | 2,161,167 | +0.29(+0.75%) |
Jul 14, 2014 | 38.62 | 38.66 | 38.10 | 38.26 | 1,955,578 | -0.15(-0.38%) |
Jul 11, 2014 | 38.28 | 38.64 | 38.23 | 38.41 | 2,328,917 | -0.20(-0.52%) |
Jul 10, 2014 | 38.74 | 38.94 | 38.53 | 38.61 | 1,695,269 | -0.40(-1.04%) |
Jul 09, 2014 | 38.80 | 39.22 | 38.77 | 39.01 | 2,486,224 | +0.28(+0.72%) |
Jul 08, 2014 | 38.79 | 38.86 | 38.33 | 38.73 | 1,759,958 | +0.12(+0.32%) |
Jul 07, 2014 | 38.97 | 39.04 | 38.53 | 38.61 | 2,985,117 | -0.66(-1.68%) |
Jul 03, 2014 | 38.66 | 39.27 | 39.27 | 39.27 | 2,249,216 | +0.68(+1.75%) |
Jul 02, 2014 | 38.26 | 38.64 | 38.24 | 38.59 | 1,779,048 | +0.40(+1.04%) |