Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.90 | 44.59 | 43.79 | 44.48 | 1,828,986 | -0.44(-0.98%) |
Sep 29, 2014 | 44.84 | 45.21 | 44.81 | 44.92 | 1,270,366 | -0.75(-1.64%) |
Sep 26, 2014 | 45.24 | 45.95 | 45.24 | 45.67 | 1,283,705 | +0.36(+0.79%) |
Sep 25, 2014 | 45.92 | 45.92 | 45.21 | 45.31 | 1,301,850 | -1.48(-3.16%) |
Sep 24, 2014 | 46.33 | 46.85 | 46.19 | 46.79 | 1,311,434 | +0.75(+1.63%) |
Sep 23, 2014 | 46.23 | 46.53 | 46.04 | 46.04 | 1,585,168 | -0.19(-0.41%) |
Sep 22, 2014 | 46.34 | 46.47 | 46.11 | 46.23 | 1,037,434 | -0.28(-0.60%) |
Sep 19, 2014 | 46.86 | 47.09 | 46.49 | 46.51 | 1,854,499 | -0.12(-0.26%) |
Sep 18, 2014 | 46.44 | 46.67 | 46.18 | 46.63 | 1,176,232 | +0.13(+0.28%) |
Sep 17, 2014 | 46.83 | 46.96 | 46.46 | 46.50 | 1,500,042 | -0.50(-1.06%) |
Sep 16, 2014 | 46.31 | 47.14 | 46.01 | 47.00 | 2,713,740 | -0.79(-1.65%) |
Sep 15, 2014 | 48.19 | 48.19 | 47.74 | 47.79 | 1,694,509 | -0.56(-1.16%) |
Sep 12, 2014 | 48.36 | 48.64 | 48.20 | 48.35 | 1,212,918 | -0.36(-0.75%) |
Sep 11, 2014 | 48.68 | 48.94 | 48.64 | 48.71 | 1,147,426 | +0.35(+0.72%) |
Sep 10, 2014 | 48.36 | 48.45 | 47.86 | 48.36 | 1,928,305 | -0.70(-1.43%) |
Sep 09, 2014 | 49.07 | 49.18 | 48.86 | 49.07 | 1,070,969 | -0.06(-0.12%) |
Sep 08, 2014 | 49.33 | 49.63 | 49.11 | 49.13 | 1,353,006 | -0.02(-0.03%) |
Sep 05, 2014 | 48.85 | 49.30 | 48.81 | 49.14 | 1,434,906 | +0.30(+0.60%) |
Sep 04, 2014 | 48.92 | 49.12 | 48.76 | 48.85 | 1,145,947 | +0.22(+0.45%) |
Sep 03, 2014 | 49.20 | 49.20 | 48.08 | 48.63 | 2,784,808 | +1.39(+2.95%) |
Sep 02, 2014 | 47.21 | 47.70 | 47.18 | 47.24 | 1,797,689 | +0.83(+1.80%) |
Aug 29, 2014 | 46.37 | 46.40 | 46.40 | 46.40 | 996,837 | +0.25(+0.55%) |
Aug 28, 2014 | 45.74 | 46.39 | 45.61 | 46.15 | 1,394,803 | +0.15(+0.32%) |
Aug 27, 2014 | 45.50 | 46.07 | 45.50 | 46.00 | 1,677,025 | +0.91(+2.02%) |
Aug 26, 2014 | 45.07 | 45.26 | 44.88 | 45.09 | 1,468,861 | -0.39(-0.85%) |
Aug 25, 2014 | 45.45 | 45.48 | 45.31 | 45.48 | 736,552 | +0.07(+0.16%) |
Aug 22, 2014 | 45.49 | 45.60 | 45.31 | 45.40 | 1,003,767 | +0.34(+0.76%) |
Aug 21, 2014 | 45.46 | 45.55 | 45.06 | 45.06 | 1,675,079 | -0.51(-1.13%) |
Aug 20, 2014 | 45.34 | 45.63 | 45.27 | 45.58 | 1,260,723 | -0.03(-0.07%) |
Aug 19, 2014 | 46.07 | 46.07 | 45.39 | 45.60 | 2,036,288 | -0.54(-1.16%) |
Aug 18, 2014 | 46.10 | 46.34 | 45.98 | 46.14 | 3,011,023 | +1.53(+3.44%) |
Aug 15, 2014 | 44.64 | 45.06 | 44.29 | 44.61 | 2,852,443 | +1.13(+2.61%) |
Aug 14, 2014 | 42.39 | 43.85 | 42.39 | 43.47 | 3,866,350 | +1.34(+3.18%) |
Aug 13, 2014 | 41.72 | 42.15 | 41.69 | 42.13 | 2,127,480 | +0.89(+2.17%) |
Aug 12, 2014 | 41.07 | 41.28 | 40.98 | 41.24 | 865,916 | +0.10(+0.24%) |
Aug 11, 2014 | 41.10 | 41.21 | 40.90 | 41.14 | 1,387,578 | -0.09(-0.22%) |
Aug 08, 2014 | 41.11 | 41.24 | 40.96 | 41.23 | 1,065,554 | +0.28(+0.69%) |
Aug 07, 2014 | 41.14 | 41.31 | 40.81 | 40.95 | 1,835,428 | +0.50(+1.23%) |
Aug 06, 2014 | 40.49 | 40.61 | 40.33 | 40.45 | 1,317,853 | -0.41(-1.00%) |
Aug 05, 2014 | 41.07 | 41.12 | 40.66 | 40.86 | 1,468,525 | -0.07(-0.18%) |
Aug 04, 2014 | 40.77 | 40.98 | 40.74 | 40.93 | 1,340,968 | +0.30(+0.73%) |
Aug 01, 2014 | 40.78 | 40.98 | 40.51 | 40.64 | 2,163,558 | +0.04(+0.09%) |
Jul 31, 2014 | 41.05 | 41.09 | 40.55 | 40.60 | 2,352,753 | -0.49(-1.20%) |
Jul 30, 2014 | 41.38 | 41.49 | 40.92 | 41.09 | 1,297,562 | +0.19(+0.47%) |
Jul 29, 2014 | 40.91 | 41.18 | 40.87 | 40.90 | 1,365,732 | -0.02(-0.05%) |
Jul 28, 2014 | 40.74 | 41.09 | 40.74 | 40.92 | 1,418,470 | +0.37(+0.90%) |
Jul 25, 2014 | 40.48 | 40.58 | 40.30 | 40.55 | 1,139,098 | -0.31(-0.77%) |
Jul 24, 2014 | 40.81 | 41.02 | 40.75 | 40.87 | 1,219,380 | +0.31(+0.75%) |
Jul 23, 2014 | 40.38 | 40.64 | 40.38 | 40.56 | 1,159,754 | +0.34(+0.83%) |
Jul 22, 2014 | 39.98 | 40.41 | 39.94 | 40.23 | 1,198,654 | +0.75(+1.89%) |
Jul 21, 2014 | 39.20 | 39.48 | 39.12 | 39.48 | 627,517 | +0.21(+0.53%) |
Jul 18, 2014 | 39.21 | 39.47 | 39.19 | 39.27 | 645,470 | +0.10(+0.25%) |
Jul 17, 2014 | 39.30 | 39.38 | 39.10 | 39.17 | 952,406 | -0.30(-0.76%) |
Jul 16, 2014 | 39.27 | 39.57 | 39.26 | 39.47 | 1,352,738 | +0.37(+0.93%) |
Jul 15, 2014 | 38.86 | 39.19 | 38.86 | 39.11 | 1,914,783 | +0.96(+2.52%) |
Jul 14, 2014 | 37.78 | 38.30 | 37.74 | 38.15 | 2,509,689 | +1.11(+3.00%) |
Jul 11, 2014 | 36.78 | 37.16 | 36.66 | 37.04 | 1,094,995 | +0.30(+0.81%) |
Jul 10, 2014 | 36.40 | 36.74 | 36.36 | 36.74 | 777,879 | +0.08(+0.22%) |
Jul 09, 2014 | 36.51 | 36.69 | 36.51 | 36.66 | 565,180 | +0.07(+0.18%) |
Jul 08, 2014 | 36.62 | 36.70 | 36.44 | 36.59 | 799,325 | -0.07(-0.18%) |
Jul 07, 2014 | 36.63 | 36.70 | 36.57 | 36.66 | 764,971 | +0.01(+0.02%) |
Jul 03, 2014 | 36.60 | 36.65 | 36.65 | 36.65 | 347,222 | +0.04(+0.12%) |
Jul 02, 2014 | 36.63 | 36.69 | 36.52 | 36.60 | 625,820 | +0.34(+0.95%) |