Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.88 | 43.99 | 43.33 | 43.40 | 5,202,653 | -0.41(-0.94%) |
Sep 29, 2014 | 43.32 | 43.97 | 43.14 | 43.81 | 3,449,737 | +0.19(+0.44%) |
Sep 26, 2014 | 43.17 | 43.76 | 43.07 | 43.61 | 2,350,505 | +0.48(+1.12%) |
Sep 25, 2014 | 43.73 | 43.84 | 43.05 | 43.13 | 3,822,833 | -0.54(-1.23%) |
Sep 24, 2014 | 43.30 | 43.78 | 43.13 | 43.67 | 2,867,880 | +0.41(+0.95%) |
Sep 23, 2014 | 43.61 | 43.71 | 43.22 | 43.26 | 2,466,466 | -0.36(-0.83%) |
Sep 22, 2014 | 43.81 | 43.82 | 43.39 | 43.62 | 2,417,780 | -0.38(-0.86%) |
Sep 19, 2014 | 43.98 | 44.22 | 43.80 | 44.00 | 5,143,518 | +0.21(+0.47%) |
Sep 18, 2014 | 43.87 | 43.90 | 43.58 | 43.79 | 2,192,535 | +0.13(+0.30%) |
Sep 17, 2014 | 43.53 | 43.93 | 43.32 | 43.66 | 3,931,250 | +0.26(+0.60%) |
Sep 16, 2014 | 43.38 | 43.59 | 43.12 | 43.40 | 3,212,281 | +0.15(+0.35%) |
Sep 15, 2014 | 43.04 | 43.39 | 43.04 | 43.25 | 2,955,549 | +0.10(+0.22%) |
Sep 12, 2014 | 43.60 | 43.67 | 42.97 | 43.15 | 4,200,905 | -0.61(-1.39%) |
Sep 11, 2014 | 43.78 | 44.22 | 43.56 | 43.76 | 3,743,581 | +0.00(+0.00%) |
Sep 10, 2014 | 43.40 | 43.84 | 43.34 | 43.76 | 3,435,348 | +0.31(+0.72%) |
Sep 09, 2014 | 43.69 | 43.70 | 43.35 | 43.45 | 4,334,707 | -0.16(-0.37%) |
Sep 08, 2014 | 43.58 | 43.69 | 43.36 | 43.61 | 2,900,293 | -0.01(-0.03%) |
Sep 05, 2014 | 43.18 | 43.63 | 43.00 | 43.62 | 5,161,184 | +0.41(+0.95%) |
Sep 04, 2014 | 42.14 | 43.31 | 42.02 | 43.21 | 12,781,640 | +0.12(+0.28%) |
Sep 03, 2014 | 43.17 | 43.47 | 42.94 | 43.09 | 4,344,354 | +0.04(+0.08%) |
Sep 02, 2014 | 43.41 | 43.62 | 42.64 | 43.06 | 7,148,760 | -0.61(-1.39%) |
Aug 29, 2014 | 43.71 | 43.67 | 43.67 | 43.67 | 3,575,307 | +0.07(+0.17%) |
Aug 28, 2014 | 43.41 | 43.75 | 43.24 | 43.59 | 3,634,758 | -0.01(-0.01%) |
Aug 27, 2014 | 44.05 | 44.10 | 43.44 | 43.60 | 3,290,195 | -0.42(-0.95%) |
Aug 26, 2014 | 44.05 | 44.13 | 43.71 | 44.02 | 5,720,070 | +0.14(+0.33%) |
Aug 25, 2014 | 43.86 | 44.08 | 43.74 | 43.87 | 3,694,607 | +0.22(+0.50%) |
Aug 22, 2014 | 43.62 | 43.73 | 43.41 | 43.65 | 4,344,964 | +0.08(+0.18%) |
Aug 21, 2014 | 44.14 | 44.14 | 43.44 | 43.58 | 6,352,540 | -0.40(-0.92%) |
Aug 20, 2014 | 43.70 | 44.29 | 43.70 | 43.98 | 7,532,257 | +0.28(+0.63%) |
Aug 19, 2014 | 43.70 | 43.84 | 43.30 | 43.70 | 7,570,175 | +0.21(+0.49%) |
Aug 18, 2014 | 43.34 | 43.82 | 43.18 | 43.49 | 5,565,261 | +0.40(+0.92%) |
Aug 15, 2014 | 43.10 | 43.31 | 42.99 | 43.09 | 6,142,665 | +0.26(+0.61%) |
Aug 14, 2014 | 43.01 | 43.01 | 42.45 | 42.84 | 5,413,332 | +0.34(+0.81%) |
Aug 13, 2014 | 42.44 | 42.50 | 42.25 | 42.49 | 3,228,284 | +0.27(+0.64%) |
Aug 12, 2014 | 42.30 | 42.37 | 42.16 | 42.22 | 3,257,576 | -0.01(-0.01%) |
Aug 11, 2014 | 42.24 | 42.40 | 42.14 | 42.23 | 4,044,691 | +0.04(+0.10%) |
Aug 08, 2014 | 42.13 | 42.38 | 41.83 | 42.18 | 3,868,674 | +0.15(+0.36%) |
Aug 07, 2014 | 42.47 | 42.55 | 41.94 | 42.03 | 5,737,787 | -0.17(-0.40%) |
Aug 06, 2014 | 42.26 | 42.53 | 41.96 | 42.20 | 5,071,290 | +0.25(+0.59%) |
Aug 05, 2014 | 42.54 | 42.54 | 41.94 | 41.95 | 10,167,127 | -0.36(-0.84%) |
Aug 04, 2014 | 42.53 | 42.84 | 42.30 | 42.31 | 7,719,177 | -0.17(-0.40%) |
Aug 01, 2014 | 41.88 | 42.56 | 41.87 | 42.48 | 11,754,524 | +0.64(+1.53%) |
Jul 31, 2014 | 41.41 | 41.89 | 41.05 | 41.84 | 29,386,912 | -2.17(-4.93%) |
Jul 30, 2014 | 44.57 | 44.65 | 43.89 | 44.01 | 8,735,268 | -0.49(-1.10%) |
Jul 29, 2014 | 44.90 | 45.26 | 44.50 | 44.50 | 6,165,936 | -0.21(-0.47%) |
Jul 28, 2014 | 44.73 | 44.85 | 44.49 | 44.71 | 5,621,280 | +0.07(+0.16%) |
Jul 25, 2014 | 44.55 | 44.85 | 44.55 | 44.64 | 5,287,177 | +0.12(+0.27%) |
Jul 24, 2014 | 45.22 | 45.22 | 44.45 | 44.52 | 9,836,539 | -0.52(-1.16%) |
Jul 23, 2014 | 45.48 | 45.54 | 45.04 | 45.04 | 9,547,933 | -0.08(-0.17%) |
Jul 22, 2014 | 44.98 | 45.31 | 44.79 | 45.12 | 7,409,821 | +0.43(+0.96%) |
Jul 21, 2014 | 46.08 | 46.08 | 44.67 | 44.69 | 13,996,761 | -1.98(-4.25%) |
Jul 18, 2014 | 46.50 | 47.31 | 46.45 | 46.68 | 8,328,714 | +0.25(+0.53%) |
Jul 17, 2014 | 48.58 | 48.83 | 46.21 | 46.43 | 21,291,716 | -3.44(-6.89%) |
Jul 16, 2014 | 50.23 | 50.31 | 49.77 | 49.86 | 5,638,174 | -0.28(-0.57%) |
Jul 15, 2014 | 50.23 | 50.39 | 49.86 | 50.15 | 4,442,485 | -0.07(-0.13%) |
Jul 14, 2014 | 49.95 | 50.30 | 49.79 | 50.21 | 3,269,167 | +0.57(+1.14%) |
Jul 11, 2014 | 49.71 | 49.89 | 49.39 | 49.65 | 2,128,731 | -0.07(-0.15%) |
Jul 10, 2014 | 49.71 | 49.87 | 49.42 | 49.72 | 2,799,121 | -0.46(-0.91%) |
Jul 09, 2014 | 49.32 | 50.30 | 49.29 | 50.18 | 5,024,065 | +0.72(+1.46%) |
Jul 08, 2014 | 49.49 | 49.72 | 49.20 | 49.46 | 4,996,632 | +0.01(+0.01%) |
Jul 07, 2014 | 49.53 | 49.57 | 48.93 | 49.45 | 2,875,337 | -0.12(-0.24%) |
Jul 03, 2014 | 49.25 | 49.57 | 49.57 | 49.57 | 2,056,789 | +0.34(+0.70%) |
Jul 02, 2014 | 49.07 | 49.41 | 49.01 | 49.23 | 2,392,681 | +0.23(+0.47%) |