Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.89 | 39.96 | 39.55 | 39.58 | 874,246 | -0.30(-0.76%) |
Sep 29, 2014 | 39.76 | 40.08 | 39.67 | 39.88 | 688,513 | -0.26(-0.64%) |
Sep 26, 2014 | 39.72 | 40.16 | 39.55 | 40.14 | 939,641 | +0.44(+1.10%) |
Sep 25, 2014 | 40.12 | 40.18 | 39.70 | 39.70 | 881,971 | -0.56(-1.39%) |
Sep 24, 2014 | 39.91 | 40.31 | 39.91 | 40.26 | 907,863 | +0.31(+0.78%) |
Sep 23, 2014 | 40.30 | 40.42 | 39.95 | 39.95 | 898,342 | -0.45(-1.11%) |
Sep 22, 2014 | 40.60 | 40.70 | 40.36 | 40.39 | 885,246 | -0.35(-0.86%) |
Sep 19, 2014 | 41.10 | 41.12 | 40.66 | 40.75 | 1,878,893 | -0.12(-0.30%) |
Sep 18, 2014 | 40.37 | 40.98 | 40.33 | 40.87 | 1,371,451 | +0.57(+1.41%) |
Sep 17, 2014 | 40.33 | 40.51 | 40.14 | 40.30 | 1,206,554 | -0.01(-0.02%) |
Sep 16, 2014 | 40.26 | 40.38 | 40.15 | 40.31 | 1,275,574 | +0.00(+0.00%) |
Sep 15, 2014 | 40.23 | 40.32 | 40.05 | 40.31 | 3,515,158 | +0.02(+0.05%) |
Sep 12, 2014 | 40.38 | 40.42 | 40.11 | 40.29 | 1,097,645 | -0.18(-0.45%) |
Sep 11, 2014 | 40.47 | 40.68 | 40.44 | 40.47 | 1,222,901 | -0.21(-0.51%) |
Sep 10, 2014 | 40.63 | 40.77 | 40.53 | 40.68 | 941,736 | +0.00(+0.00%) |
Sep 09, 2014 | 40.85 | 40.94 | 40.59 | 40.68 | 1,060,086 | -0.28(-0.70%) |
Sep 08, 2014 | 41.25 | 41.29 | 40.88 | 40.96 | 1,111,140 | -0.31(-0.76%) |
Sep 05, 2014 | 41.13 | 41.29 | 41.03 | 41.28 | 1,348,836 | +0.09(+0.21%) |
Sep 04, 2014 | 41.36 | 41.50 | 41.17 | 41.19 | 1,513,203 | -0.17(-0.41%) |
Sep 03, 2014 | 41.64 | 41.70 | 41.32 | 41.36 | 766,147 | -0.06(-0.14%) |
Sep 02, 2014 | 41.62 | 41.62 | 41.34 | 41.42 | 995,890 | -0.13(-0.32%) |
Aug 29, 2014 | 41.47 | 41.55 | 41.55 | 41.55 | 1,092,847 | +0.18(+0.44%) |
Aug 28, 2014 | 41.20 | 41.51 | 41.16 | 41.37 | 970,578 | -0.04(-0.09%) |
Aug 27, 2014 | 41.43 | 41.53 | 41.37 | 41.41 | 1,223,106 | -0.02(-0.04%) |
Aug 26, 2014 | 41.36 | 41.46 | 41.33 | 41.43 | 1,428,153 | +0.10(+0.25%) |
Aug 25, 2014 | 41.06 | 41.33 | 40.87 | 41.32 | 1,048,624 | +0.47(+1.16%) |
Aug 22, 2014 | 40.93 | 41.03 | 40.82 | 40.85 | 1,395,638 | -0.11(-0.28%) |
Aug 21, 2014 | 40.58 | 41.02 | 40.53 | 40.96 | 896,893 | +0.44(+1.08%) |
Aug 20, 2014 | 40.16 | 40.57 | 40.06 | 40.53 | 946,942 | +0.39(+0.97%) |
Aug 19, 2014 | 40.02 | 40.30 | 39.91 | 40.14 | 1,257,145 | +0.11(+0.28%) |
Aug 18, 2014 | 40.21 | 40.23 | 39.84 | 40.02 | 1,567,953 | -0.03(-0.07%) |
Aug 15, 2014 | 40.32 | 40.32 | 39.78 | 40.05 | 1,219,983 | -0.09(-0.21%) |
Aug 14, 2014 | 39.95 | 40.22 | 39.95 | 40.14 | 984,641 | +0.17(+0.43%) |
Aug 13, 2014 | 39.99 | 40.09 | 39.85 | 39.97 | 995,865 | +0.19(+0.48%) |
Aug 12, 2014 | 39.98 | 40.05 | 39.73 | 39.78 | 1,663,878 | -0.21(-0.52%) |
Aug 11, 2014 | 39.97 | 40.21 | 39.88 | 39.98 | 811,764 | +0.05(+0.12%) |
Aug 08, 2014 | 39.58 | 39.84 | 39.43 | 39.94 | 924,837 | +0.35(+0.89%) |
Aug 07, 2014 | 40.09 | 40.26 | 39.50 | 39.59 | 1,083,953 | -0.39(-0.97%) |
Aug 06, 2014 | 39.88 | 40.33 | 39.86 | 39.98 | 1,117,413 | +0.03(+0.07%) |
Aug 05, 2014 | 40.08 | 40.44 | 39.81 | 39.95 | 1,586,123 | -0.17(-0.43%) |
Aug 04, 2014 | 39.94 | 40.30 | 39.74 | 40.12 | 1,522,460 | +0.04(+0.09%) |
Aug 01, 2014 | 39.83 | 40.26 | 39.70 | 40.08 | 1,340,135 | +0.11(+0.28%) |
Jul 31, 2014 | 40.51 | 40.63 | 39.95 | 39.97 | 1,406,914 | -0.83(-2.05%) |
Jul 30, 2014 | 41.08 | 41.26 | 40.64 | 40.80 | 1,174,094 | -0.25(-0.60%) |
Jul 29, 2014 | 41.26 | 41.31 | 40.93 | 41.05 | 1,192,389 | -0.19(-0.46%) |
Jul 28, 2014 | 41.30 | 41.34 | 41.00 | 41.24 | 874,610 | -0.14(-0.34%) |
Jul 25, 2014 | 41.41 | 41.54 | 41.28 | 41.38 | 1,051,307 | -0.22(-0.52%) |
Jul 24, 2014 | 41.86 | 41.86 | 41.54 | 41.60 | 961,183 | -0.14(-0.34%) |
Jul 23, 2014 | 41.74 | 41.95 | 41.66 | 41.74 | 915,150 | +0.09(+0.23%) |
Jul 22, 2014 | 42.13 | 42.21 | 41.64 | 41.64 | 1,117,439 | -0.38(-0.90%) |
Jul 21, 2014 | 42.02 | 42.17 | 41.76 | 42.02 | 763,690 | -0.10(-0.25%) |
Jul 18, 2014 | 41.58 | 42.20 | 41.45 | 42.13 | 1,799,423 | +0.62(+1.49%) |
Jul 17, 2014 | 41.93 | 42.05 | 41.44 | 41.51 | 1,097,645 | -0.46(-1.11%) |
Jul 16, 2014 | 42.01 | 42.08 | 41.76 | 41.98 | 1,062,668 | +0.09(+0.20%) |
Jul 15, 2014 | 41.71 | 41.93 | 41.62 | 41.89 | 1,165,396 | +0.26(+0.62%) |
Jul 14, 2014 | 41.65 | 41.81 | 41.57 | 41.64 | 1,114,245 | +0.27(+0.64%) |
Jul 11, 2014 | 41.34 | 41.45 | 41.17 | 41.37 | 781,789 | -0.10(-0.25%) |
Jul 10, 2014 | 41.63 | 41.63 | 41.39 | 41.47 | 836,021 | -0.31(-0.75%) |
Jul 09, 2014 | 41.83 | 42.01 | 41.62 | 41.79 | 1,109,743 | +0.00(+0.00%) |
Jul 08, 2014 | 41.74 | 41.90 | 41.74 | 41.79 | 1,262,448 | -0.04(-0.09%) |
Jul 07, 2014 | 41.62 | 41.84 | 41.43 | 41.82 | 1,292,892 | +0.06(+0.14%) |
Jul 03, 2014 | 41.81 | 41.77 | 41.77 | 41.77 | 819,291 | +0.28(+0.69%) |
Jul 02, 2014 | 42.01 | 42.04 | 41.40 | 41.48 | 1,215,729 | -0.64(-1.51%) |