Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.38 | 41.38 | 40.81 | 40.95 | 1,144,722 | -0.46(-1.12%) |
Sep 29, 2014 | 40.94 | 41.70 | 40.81 | 41.41 | 876,931 | +0.10(+0.24%) |
Sep 26, 2014 | 41.29 | 41.61 | 41.00 | 41.31 | 1,120,483 | +0.18(+0.45%) |
Sep 25, 2014 | 42.25 | 42.36 | 40.76 | 41.13 | 1,694,731 | -1.21(-2.86%) |
Sep 24, 2014 | 42.16 | 42.40 | 41.77 | 42.34 | 1,192,432 | +0.34(+0.81%) |
Sep 23, 2014 | 41.22 | 42.47 | 41.13 | 42.00 | 1,584,435 | +0.65(+1.57%) |
Sep 22, 2014 | 42.07 | 42.12 | 41.06 | 41.35 | 1,389,071 | -0.81(-1.92%) |
Sep 19, 2014 | 43.35 | 43.40 | 42.07 | 42.16 | 1,947,556 | -1.06(-2.45%) |
Sep 18, 2014 | 42.53 | 43.25 | 42.40 | 43.22 | 1,141,209 | +0.84(+1.97%) |
Sep 17, 2014 | 41.62 | 42.78 | 41.45 | 42.38 | 1,480,487 | +0.75(+1.81%) |
Sep 16, 2014 | 40.85 | 41.73 | 40.60 | 41.63 | 1,951,984 | +0.53(+1.28%) |
Sep 15, 2014 | 41.50 | 41.68 | 40.66 | 41.10 | 3,411,462 | -1.57(-3.68%) |
Sep 12, 2014 | 43.11 | 43.39 | 42.52 | 42.67 | 1,338,495 | -0.57(-1.31%) |
Sep 11, 2014 | 42.41 | 43.35 | 42.41 | 43.24 | 1,154,629 | +0.45(+1.05%) |
Sep 10, 2014 | 43.39 | 43.57 | 42.22 | 42.79 | 2,729,591 | -0.61(-1.41%) |
Sep 09, 2014 | 43.79 | 44.36 | 43.20 | 43.40 | 2,023,543 | -0.60(-1.36%) |
Sep 08, 2014 | 44.38 | 44.83 | 43.86 | 44.00 | 1,835,031 | -0.49(-1.10%) |
Sep 05, 2014 | 44.34 | 44.65 | 44.18 | 44.49 | 1,027,020 | -0.13(-0.29%) |
Sep 04, 2014 | 44.65 | 44.85 | 44.38 | 44.62 | 1,346,975 | -0.16(-0.36%) |
Sep 03, 2014 | 45.21 | 45.22 | 44.70 | 44.78 | 1,708,610 | -0.35(-0.78%) |
Sep 02, 2014 | 45.03 | 45.50 | 45.03 | 45.13 | 1,455,222 | -0.43(-0.94%) |
Aug 29, 2014 | 45.64 | 45.56 | 45.56 | 45.56 | 881,500 | +0.11(+0.24%) |
Aug 28, 2014 | 45.25 | 45.72 | 45.08 | 45.45 | 1,012,902 | -0.10(-0.22%) |
Aug 27, 2014 | 45.46 | 45.98 | 44.83 | 45.55 | 1,532,286 | +0.08(+0.18%) |
Aug 26, 2014 | 45.57 | 45.69 | 45.40 | 45.47 | 832,874 | +0.14(+0.31%) |
Aug 25, 2014 | 45.46 | 45.66 | 45.17 | 45.33 | 1,157,299 | +0.18(+0.40%) |
Aug 22, 2014 | 45.10 | 45.69 | 44.83 | 45.15 | 1,043,938 | +0.08(+0.18%) |
Aug 21, 2014 | 44.55 | 45.22 | 44.55 | 45.07 | 1,562,758 | -0.32(-0.71%) |
Aug 20, 2014 | 45.37 | 45.74 | 44.89 | 45.39 | 1,113,723 | -0.13(-0.30%) |
Aug 19, 2014 | 44.95 | 45.69 | 44.91 | 45.52 | 1,765,439 | +0.60(+1.35%) |
Aug 18, 2014 | 44.22 | 44.93 | 43.66 | 44.92 | 2,751,241 | +0.92(+2.09%) |
Aug 15, 2014 | 45.05 | 45.14 | 43.83 | 44.00 | 3,479,818 | -0.73(-1.63%) |
Aug 14, 2014 | 44.75 | 45.23 | 44.56 | 44.73 | 2,053,762 | -0.09(-0.19%) |
Aug 13, 2014 | 44.85 | 45.51 | 44.11 | 44.81 | 11,245,849 | -4.39(-8.91%) |
Aug 12, 2014 | 49.54 | 50.57 | 48.80 | 49.20 | 3,593,783 | -0.49(-0.99%) |
Aug 11, 2014 | 49.70 | 50.60 | 49.57 | 49.69 | 1,985,730 | +0.29(+0.59%) |
Aug 08, 2014 | 48.79 | 49.50 | 48.55 | 49.40 | 1,339,806 | +0.88(+1.81%) |
Aug 07, 2014 | 49.09 | 49.21 | 48.35 | 48.52 | 901,376 | -0.22(-0.45%) |
Aug 06, 2014 | 47.85 | 49.03 | 47.80 | 48.74 | 1,085,628 | +0.72(+1.50%) |
Aug 05, 2014 | 47.30 | 48.58 | 46.96 | 48.02 | 1,085,505 | +0.53(+1.12%) |
Aug 04, 2014 | 47.55 | 47.63 | 46.92 | 47.49 | 871,077 | +0.16(+0.34%) |
Aug 01, 2014 | 47.39 | 47.78 | 46.33 | 47.33 | 1,353,142 | +0.10(+0.21%) |
Jul 31, 2014 | 48.26 | 48.29 | 46.49 | 47.23 | 1,884,142 | -1.48(-3.04%) |
Jul 30, 2014 | 48.39 | 49.18 | 48.20 | 48.71 | 931,133 | +0.46(+0.95%) |
Jul 29, 2014 | 48.55 | 49.00 | 48.04 | 48.25 | 965,148 | -0.26(-0.54%) |
Jul 28, 2014 | 48.20 | 48.55 | 47.36 | 48.51 | 1,072,345 | +0.49(+1.02%) |
Jul 25, 2014 | 48.59 | 48.60 | 47.70 | 48.02 | 1,028,472 | -0.53(-1.09%) |
Jul 24, 2014 | 49.07 | 49.32 | 48.40 | 48.55 | 1,198,977 | -0.40(-0.82%) |
Jul 23, 2014 | 50.27 | 50.27 | 48.50 | 48.95 | 1,424,617 | -1.14(-2.28%) |
Jul 22, 2014 | 50.22 | 50.63 | 49.80 | 50.09 | 1,076,090 | +0.10(+0.20%) |
Jul 21, 2014 | 49.17 | 50.23 | 49.05 | 49.99 | 1,110,687 | +0.59(+1.19%) |
Jul 18, 2014 | 48.59 | 49.52 | 48.37 | 49.40 | 1,217,153 | +1.08(+2.24%) |
Jul 17, 2014 | 49.09 | 49.21 | 48.08 | 48.32 | 1,521,822 | -0.62(-1.27%) |
Jul 16, 2014 | 49.37 | 49.39 | 48.56 | 48.94 | 1,174,955 | +0.02(+0.04%) |
Jul 15, 2014 | 49.33 | 49.58 | 48.18 | 48.92 | 1,308,885 | -0.31(-0.63%) |
Jul 14, 2014 | 49.34 | 49.80 | 48.95 | 49.23 | 1,424,955 | +0.40(+0.82%) |
Jul 11, 2014 | 48.80 | 49.12 | 48.40 | 48.83 | 1,082,839 | -0.09(-0.18%) |
Jul 10, 2014 | 48.88 | 49.46 | 48.15 | 48.92 | 1,686,139 | -0.70(-1.41%) |
Jul 09, 2014 | 49.47 | 50.58 | 49.22 | 49.62 | 1,686,670 | +0.08(+0.16%) |
Jul 08, 2014 | 50.92 | 51.07 | 48.67 | 49.54 | 2,366,392 | -1.32(-2.60%) |
Jul 07, 2014 | 52.40 | 52.61 | 50.54 | 50.86 | 1,947,100 | -1.97(-3.73%) |
Jul 03, 2014 | 52.16 | 52.83 | 52.83 | 52.83 | 2,899,900 | +2.52(+5.01%) |
Jul 02, 2014 | 50.30 | 51.15 | 50.13 | 50.31 | 1,037,844 | -0.04(-0.08%) |