Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.26 | 42.46 | 42.00 | 42.06 | 467,394 | -0.28(-0.66%) |
Sep 29, 2014 | 42.20 | 42.50 | 42.10 | 42.34 | 454,473 | -0.23(-0.54%) |
Sep 26, 2014 | 41.68 | 42.72 | 41.61 | 42.57 | 100,310 | +0.91(+2.18%) |
Sep 25, 2014 | 42.20 | 42.27 | 41.55 | 41.66 | 99,093 | -0.57(-1.35%) |
Sep 24, 2014 | 41.91 | 42.39 | 41.57 | 42.23 | 85,063 | +0.53(+1.27%) |
Sep 23, 2014 | 41.79 | 42.10 | 41.58 | 41.70 | 120,272 | -0.12(-0.29%) |
Sep 22, 2014 | 41.88 | 42.07 | 41.20 | 41.82 | 86,797 | -0.30(-0.71%) |
Sep 19, 2014 | 42.13 | 42.47 | 41.64 | 42.12 | 189,171 | -0.03(-0.07%) |
Sep 18, 2014 | 41.60 | 42.23 | 41.38 | 42.15 | 55,878 | +0.64(+1.54%) |
Sep 17, 2014 | 41.24 | 41.91 | 41.24 | 41.51 | 84,023 | +0.31(+0.75%) |
Sep 16, 2014 | 40.99 | 41.36 | 40.78 | 41.20 | 83,008 | +0.23(+0.56%) |
Sep 15, 2014 | 41.14 | 41.37 | 40.59 | 40.97 | 113,301 | -0.25(-0.61%) |
Sep 12, 2014 | 41.37 | 41.52 | 40.93 | 41.22 | 84,016 | -0.18(-0.43%) |
Sep 11, 2014 | 40.76 | 41.70 | 40.55 | 41.40 | 91,405 | +0.37(+0.90%) |
Sep 10, 2014 | 40.61 | 41.09 | 40.57 | 41.03 | 160,338 | +0.37(+0.91%) |
Sep 09, 2014 | 40.16 | 40.97 | 40.08 | 40.66 | 215,951 | +0.35(+0.87%) |
Sep 08, 2014 | 40.25 | 40.43 | 40.00 | 40.31 | 44,165 | +0.12(+0.30%) |
Sep 05, 2014 | 40.04 | 40.45 | 39.79 | 40.19 | 54,519 | -0.01(-0.02%) |
Sep 04, 2014 | 40.48 | 40.48 | 40.04 | 40.20 | 182,019 | -0.14(-0.35%) |
Sep 03, 2014 | 40.56 | 40.86 | 40.09 | 40.34 | 74,615 | -0.15(-0.37%) |
Sep 02, 2014 | 40.60 | 40.74 | 40.01 | 40.49 | 106,204 | -0.18(-0.44%) |
Aug 29, 2014 | 40.56 | 40.67 | 40.67 | 40.67 | 58,300 | +0.11(+0.27%) |
Aug 28, 2014 | 41.04 | 41.11 | 40.47 | 40.56 | 67,567 | -0.53(-1.29%) |
Aug 27, 2014 | 41.91 | 41.91 | 41.00 | 41.09 | 61,165 | -0.81(-1.93%) |
Aug 26, 2014 | 41.73 | 42.25 | 41.73 | 41.90 | 96,344 | +0.27(+0.65%) |
Aug 25, 2014 | 42.27 | 42.74 | 41.60 | 41.63 | 48,862 | -0.51(-1.21%) |
Aug 22, 2014 | 42.16 | 42.60 | 41.71 | 42.14 | 65,795 | -0.03(-0.07%) |
Aug 21, 2014 | 42.23 | 42.48 | 41.72 | 42.17 | 42,563 | -0.03(-0.07%) |
Aug 20, 2014 | 42.43 | 42.43 | 41.94 | 42.20 | 52,631 | -0.48(-1.12%) |
Aug 19, 2014 | 42.75 | 43.00 | 42.44 | 42.68 | 100,530 | -0.07(-0.16%) |
Aug 18, 2014 | 42.39 | 42.74 | 42.21 | 42.75 | 103,582 | +0.67(+1.59%) |
Aug 15, 2014 | 42.55 | 42.58 | 41.62 | 42.08 | 135,363 | -0.11(-0.26%) |
Aug 14, 2014 | 41.78 | 42.20 | 41.52 | 42.19 | 175,963 | +0.23(+0.55%) |
Aug 13, 2014 | 41.00 | 41.98 | 40.96 | 41.96 | 124,889 | +1.04(+2.54%) |
Aug 12, 2014 | 40.89 | 41.10 | 40.77 | 40.92 | 133,002 | -0.07(-0.17%) |
Aug 11, 2014 | 40.94 | 41.07 | 40.50 | 40.99 | 149,289 | +0.24(+0.59%) |
Aug 08, 2014 | 40.54 | 41.05 | 39.66 | 40.75 | 229,509 | -0.30(-0.73%) |
Aug 07, 2014 | 41.69 | 41.92 | 40.78 | 41.05 | 147,671 | -0.63(-1.51%) |
Aug 06, 2014 | 41.55 | 42.08 | 41.39 | 41.68 | 108,014 | -0.11(-0.26%) |
Aug 05, 2014 | 41.54 | 41.97 | 40.90 | 41.79 | 121,352 | +0.11(+0.26%) |
Aug 04, 2014 | 41.55 | 41.77 | 40.77 | 41.68 | 107,872 | +0.31(+0.75%) |
Aug 01, 2014 | 40.98 | 41.67 | 40.84 | 41.37 | 119,926 | -0.20(-0.48%) |
Jul 31, 2014 | 42.21 | 42.21 | 41.56 | 41.57 | 150,894 | -0.99(-2.33%) |
Jul 30, 2014 | 43.34 | 43.71 | 42.47 | 42.56 | 142,713 | -0.58(-1.34%) |
Jul 29, 2014 | 42.73 | 43.25 | 42.42 | 43.14 | 147,637 | +0.39(+0.91%) |
Jul 28, 2014 | 42.78 | 42.78 | 42.00 | 42.75 | 146,780 | +0.01(+0.02%) |
Jul 25, 2014 | 41.76 | 43.07 | 41.36 | 42.74 | 187,490 | +0.66(+1.57%) |
Jul 24, 2014 | 42.40 | 42.48 | 41.79 | 42.08 | 96,597 | -0.27(-0.64%) |
Jul 23, 2014 | 42.96 | 43.05 | 42.31 | 42.35 | 39,622 | -0.65(-1.51%) |
Jul 22, 2014 | 42.41 | 43.18 | 42.14 | 43.00 | 136,981 | +0.69(+1.63%) |
Jul 21, 2014 | 42.49 | 42.62 | 41.95 | 42.31 | 91,068 | -0.37(-0.87%) |
Jul 18, 2014 | 41.60 | 42.71 | 41.18 | 42.68 | 166,129 | +1.44(+3.49%) |
Jul 17, 2014 | 41.84 | 42.08 | 41.18 | 41.24 | 81,781 | -0.77(-1.83%) |
Jul 16, 2014 | 42.24 | 42.30 | 41.62 | 42.01 | 186,640 | +0.00(+0.00%) |
Jul 15, 2014 | 42.53 | 42.77 | 41.96 | 42.01 | 113,545 | -0.43(-1.01%) |
Jul 14, 2014 | 42.51 | 42.68 | 42.18 | 42.44 | 92,663 | +0.33(+0.78%) |
Jul 11, 2014 | 41.87 | 42.20 | 41.67 | 42.11 | 191,443 | +0.11(+0.26%) |
Jul 10, 2014 | 41.29 | 42.06 | 41.06 | 42.00 | 133,297 | -0.13(-0.31%) |
Jul 09, 2014 | 41.74 | 42.17 | 41.55 | 42.13 | 123,633 | +0.48(+1.15%) |
Jul 08, 2014 | 41.99 | 41.99 | 41.31 | 41.65 | 103,433 | -0.45(-1.07%) |
Jul 07, 2014 | 42.32 | 42.32 | 41.81 | 42.10 | 125,874 | -0.28(-0.66%) |
Jul 03, 2014 | 42.22 | 42.38 | 42.38 | 42.38 | 89,500 | +0.22(+0.52%) |
Jul 02, 2014 | 42.86 | 43.17 | 42.07 | 42.16 | 115,935 | -1.02(-2.36%) |