Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.17 | 42.17 | 41.96 | 42.09 | 5,505 | +0.03(+0.07%) |
Sep 29, 2014 | 42.04 | 42.09 | 41.97 | 42.06 | 5,371 | -0.37(-0.87%) |
Sep 26, 2014 | 42.43 | 42.43 | 42.20 | 42.43 | 2,456 | +0.17(+0.40%) |
Sep 25, 2014 | 42.68 | 42.68 | 42.21 | 42.26 | 29,981 | -0.58(-1.36%) |
Sep 24, 2014 | 42.88 | 42.88 | 42.64 | 42.84 | 4,059 | +0.06(+0.14%) |
Sep 23, 2014 | 42.98 | 42.98 | 42.74 | 42.78 | 8,343 | -0.38(-0.87%) |
Sep 22, 2014 | 43.24 | 43.24 | 43.08 | 43.16 | 9,298 | -0.36(-0.83%) |
Sep 19, 2014 | 43.87 | 43.87 | 43.46 | 43.52 | 6,294 | -0.09(-0.21%) |
Sep 18, 2014 | 43.59 | 43.64 | 43.59 | 43.62 | 2,715 | +0.08(+0.19%) |
Sep 17, 2014 | 43.69 | 43.69 | 43.49 | 43.53 | 2,560 | -0.17(-0.38%) |
Sep 16, 2014 | 43.40 | 43.74 | 43.33 | 43.70 | 7,020 | +0.33(+0.75%) |
Sep 15, 2014 | 43.39 | 43.44 | 43.37 | 43.37 | 1,190 | -0.09(-0.21%) |
Sep 12, 2014 | 43.62 | 43.62 | 43.46 | 43.46 | 2,383 | -0.32(-0.73%) |
Sep 11, 2014 | 43.75 | 43.80 | 43.75 | 43.78 | 2,364 | -0.15(-0.35%) |
Sep 10, 2014 | 43.89 | 43.94 | 43.89 | 43.94 | 2,445 | +0.09(+0.22%) |
Sep 09, 2014 | 43.89 | 43.91 | 43.80 | 43.84 | 7,640 | -0.32(-0.73%) |
Sep 08, 2014 | 44.46 | 44.46 | 44.08 | 44.16 | 9,699 | -0.41(-0.92%) |
Sep 05, 2014 | 44.58 | 44.60 | 44.51 | 44.57 | 1,174 | +0.17(+0.39%) |
Sep 04, 2014 | 44.70 | 44.70 | 44.40 | 44.40 | 5,106 | -0.17(-0.39%) |
Sep 03, 2014 | 44.63 | 44.65 | 44.50 | 44.57 | 5,356 | +0.26(+0.58%) |
Sep 02, 2014 | 44.22 | 44.35 | 44.14 | 44.32 | 5,479 | -0.15(-0.33%) |
Aug 29, 2014 | 44.44 | 44.46 | 44.46 | 44.46 | 2,803 | -0.08(-0.17%) |
Aug 28, 2014 | 44.46 | 44.55 | 44.44 | 44.54 | 2,641 | +0.02(+0.06%) |
Aug 27, 2014 | 44.35 | 44.57 | 44.35 | 44.52 | 1,501 | +0.17(+0.38%) |
Aug 26, 2014 | 44.35 | 44.39 | 44.34 | 44.35 | 3,559 | +0.08(+0.17%) |
Aug 25, 2014 | 44.39 | 44.39 | 44.22 | 44.27 | 5,755 | +0.12(+0.26%) |
Aug 22, 2014 | 44.24 | 44.24 | 44.05 | 44.15 | 3,845 | -0.05(-0.12%) |
Aug 21, 2014 | 44.14 | 44.21 | 44.14 | 44.21 | 1,138 | +0.29(+0.67%) |
Aug 20, 2014 | 43.89 | 43.91 | 43.89 | 43.91 | 495 | -0.09(-0.20%) |
Aug 19, 2014 | 43.91 | 44.00 | 43.90 | 44.00 | 2,411 | +0.03(+0.07%) |
Aug 18, 2014 | 43.91 | 44.02 | 43.85 | 43.97 | 4,964 | +0.20(+0.47%) |
Aug 15, 2014 | 43.87 | 43.73 | 43.60 | 43.76 | 7,036 | +0.03(+0.07%) |
Aug 14, 2014 | 43.65 | 43.73 | 43.65 | 43.73 | 5,381 | +0.28(+0.65%) |
Aug 13, 2014 | 43.42 | 43.49 | 43.31 | 43.45 | 3,035 | +0.14(+0.33%) |
Aug 12, 2014 | 43.37 | 43.37 | 43.31 | 43.31 | 1,138 | -0.05(-0.12%) |
Aug 11, 2014 | 43.37 | 43.43 | 43.29 | 43.36 | 6,462 | +0.13(+0.30%) |
Aug 08, 2014 | 43.04 | 43.04 | 42.88 | 43.23 | 2,324 | +0.55(+1.29%) |
Aug 07, 2014 | 42.79 | 42.80 | 42.68 | 42.68 | 2,844 | -0.46(-1.06%) |
Aug 06, 2014 | 43.01 | 43.19 | 42.99 | 43.13 | 2,975 | -0.05(-0.12%) |
Aug 05, 2014 | 43.42 | 43.46 | 43.17 | 43.19 | 3,504 | -0.59(-1.35%) |
Aug 04, 2014 | 43.56 | 43.78 | 43.47 | 43.78 | 7,416 | +0.19(+0.43%) |
Aug 01, 2014 | 43.62 | 43.66 | 43.42 | 43.59 | 8,445 | -0.26(-0.59%) |
Jul 31, 2014 | 43.98 | 43.98 | 43.79 | 43.85 | 6,802 | -0.48(-1.09%) |
Jul 30, 2014 | 44.54 | 44.54 | 44.28 | 44.33 | 2,841 | -0.21(-0.47%) |
Jul 29, 2014 | 44.86 | 44.86 | 44.54 | 44.54 | 2,120 | -0.22(-0.50%) |
Jul 28, 2014 | 44.59 | 44.78 | 44.59 | 44.77 | 3,816 | +0.22(+0.50%) |
Jul 25, 2014 | 44.79 | 44.79 | 44.54 | 44.54 | 8,656 | -0.22(-0.50%) |
Jul 24, 2014 | 44.75 | 44.77 | 44.75 | 44.77 | 2,707 | +0.01(+0.03%) |
Jul 23, 2014 | 44.67 | 44.75 | 44.65 | 44.75 | 4,668 | +0.24(+0.55%) |
Jul 22, 2014 | 44.75 | 44.75 | 44.51 | 44.51 | 5,718 | +0.01(+0.03%) |
Jul 21, 2014 | 44.30 | 44.49 | 44.30 | 44.49 | 1,783 | -0.08(-0.19%) |
Jul 18, 2014 | 44.53 | 44.58 | 44.53 | 44.58 | 4,048 | +0.46(+1.03%) |
Jul 17, 2014 | 44.57 | 44.58 | 44.12 | 44.12 | 5,512 | -0.46(-1.04%) |
Jul 16, 2014 | 44.59 | 44.67 | 44.58 | 44.59 | 7,040 | +0.16(+0.37%) |
Jul 15, 2014 | 44.51 | 44.53 | 44.30 | 44.42 | 1,760 | -0.15(-0.34%) |
Jul 14, 2014 | 44.83 | 44.83 | 44.52 | 44.57 | 4,954 | +0.11(+0.25%) |
Jul 11, 2014 | 44.37 | 44.46 | 44.37 | 44.46 | 1,193 | -0.00(-0.00%) |
Jul 10, 2014 | 44.21 | 44.47 | 44.14 | 44.46 | 8,807 | -0.20(-0.44%) |
Jul 09, 2014 | 44.52 | 44.66 | 44.49 | 44.66 | 2,043 | +0.08(+0.19%) |
Jul 08, 2014 | 44.54 | 44.58 | 44.54 | 44.58 | 2,858 | -0.17(-0.38%) |
Jul 07, 2014 | 44.77 | 44.77 | 44.69 | 44.75 | 5,314 | -0.16(-0.36%) |
Jul 03, 2014 | 44.82 | 44.91 | 44.91 | 44.91 | 21,184 | +0.01(+0.02%) |
Jul 02, 2014 | 44.64 | 44.94 | 44.64 | 44.90 | 3,658 | -0.14(-0.32%) |