Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.57 | 42.70 | 42.20 | 42.44 | 837,450 | -0.14(-0.32%) |
Sep 29, 2014 | 42.35 | 42.60 | 41.90 | 42.57 | 579,201 | +0.33(+0.78%) |
Sep 26, 2014 | 41.65 | 42.29 | 41.43 | 42.25 | 365,984 | +0.60(+1.44%) |
Sep 25, 2014 | 42.02 | 42.05 | 41.57 | 41.65 | 427,529 | -0.43(-1.01%) |
Sep 24, 2014 | 42.07 | 42.58 | 41.80 | 42.07 | 528,102 | +0.04(+0.08%) |
Sep 23, 2014 | 42.29 | 42.63 | 42.03 | 42.04 | 587,888 | -0.41(-0.97%) |
Sep 22, 2014 | 42.85 | 42.92 | 42.33 | 42.45 | 647,915 | -0.51(-1.19%) |
Sep 19, 2014 | 42.94 | 43.15 | 42.88 | 42.96 | 1,189,173 | +0.07(+0.17%) |
Sep 18, 2014 | 43.40 | 43.53 | 42.85 | 42.89 | 508,321 | -0.49(-1.13%) |
Sep 17, 2014 | 43.54 | 43.93 | 43.22 | 43.38 | 496,877 | -0.12(-0.28%) |
Sep 16, 2014 | 43.07 | 43.63 | 42.80 | 43.50 | 701,763 | +0.45(+1.06%) |
Sep 15, 2014 | 43.36 | 43.52 | 42.96 | 43.04 | 555,627 | -0.31(-0.72%) |
Sep 12, 2014 | 44.90 | 44.97 | 43.12 | 43.36 | 1,182,553 | -1.70(-3.76%) |
Sep 11, 2014 | 44.56 | 45.10 | 44.53 | 45.05 | 1,183,082 | +0.42(+0.94%) |
Sep 10, 2014 | 44.96 | 45.03 | 44.45 | 44.63 | 714,472 | -0.48(-1.05%) |
Sep 09, 2014 | 45.03 | 45.22 | 44.82 | 45.11 | 522,641 | +0.03(+0.06%) |
Sep 08, 2014 | 45.29 | 45.39 | 44.88 | 45.08 | 651,951 | -0.21(-0.47%) |
Sep 05, 2014 | 44.71 | 45.32 | 44.71 | 45.29 | 561,669 | +0.54(+1.21%) |
Sep 04, 2014 | 44.96 | 44.96 | 44.53 | 44.75 | 370,199 | -0.23(-0.50%) |
Sep 03, 2014 | 45.03 | 45.33 | 44.90 | 44.98 | 321,226 | -0.02(-0.05%) |
Sep 02, 2014 | 45.07 | 45.21 | 44.90 | 45.00 | 628,508 | +0.11(+0.25%) |
Aug 29, 2014 | 44.55 | 44.89 | 44.89 | 44.89 | 421,011 | +0.34(+0.76%) |
Aug 28, 2014 | 44.67 | 44.74 | 44.36 | 44.55 | 292,184 | -0.19(-0.43%) |
Aug 27, 2014 | 44.69 | 44.82 | 44.42 | 44.74 | 252,995 | +0.12(+0.27%) |
Aug 26, 2014 | 44.70 | 44.83 | 44.44 | 44.62 | 265,431 | +0.06(+0.14%) |
Aug 25, 2014 | 44.85 | 44.85 | 44.26 | 44.56 | 307,693 | -0.06(-0.14%) |
Aug 22, 2014 | 44.95 | 44.97 | 44.53 | 44.62 | 328,081 | -0.35(-0.79%) |
Aug 21, 2014 | 45.07 | 45.22 | 44.88 | 44.97 | 432,751 | -0.16(-0.36%) |
Aug 20, 2014 | 44.83 | 45.19 | 44.46 | 45.14 | 443,570 | +0.16(+0.36%) |
Aug 19, 2014 | 44.83 | 45.00 | 44.53 | 44.97 | 459,859 | +0.28(+0.64%) |
Aug 18, 2014 | 44.42 | 44.73 | 44.22 | 44.69 | 365,981 | +0.55(+1.24%) |
Aug 15, 2014 | 44.49 | 44.66 | 44.02 | 44.14 | 438,502 | -0.28(-0.62%) |
Aug 14, 2014 | 44.58 | 44.72 | 44.31 | 44.42 | 265,700 | -0.15(-0.33%) |
Aug 13, 2014 | 43.96 | 44.61 | 43.95 | 44.57 | 842,555 | +0.61(+1.39%) |
Aug 12, 2014 | 43.90 | 44.21 | 43.74 | 43.96 | 451,796 | -0.04(-0.10%) |
Aug 11, 2014 | 43.76 | 44.18 | 43.71 | 44.00 | 297,423 | +0.38(+0.86%) |
Aug 08, 2014 | 43.47 | 43.79 | 43.20 | 43.63 | 411,556 | +0.35(+0.80%) |
Aug 07, 2014 | 43.24 | 43.61 | 43.17 | 43.28 | 360,602 | +0.06(+0.13%) |
Aug 06, 2014 | 43.27 | 43.48 | 43.19 | 43.22 | 529,988 | -0.10(-0.23%) |
Aug 05, 2014 | 43.54 | 43.58 | 43.21 | 43.32 | 663,732 | -0.33(-0.75%) |
Aug 04, 2014 | 43.44 | 43.77 | 42.96 | 43.65 | 517,078 | +0.21(+0.49%) |
Aug 01, 2014 | 43.85 | 43.89 | 43.41 | 43.43 | 747,348 | -0.45(-1.04%) |
Jul 31, 2014 | 44.06 | 44.43 | 43.75 | 43.89 | 694,796 | -0.42(-0.94%) |
Jul 30, 2014 | 44.49 | 44.71 | 44.04 | 44.31 | 578,635 | -0.13(-0.29%) |
Jul 29, 2014 | 44.50 | 44.75 | 43.85 | 44.44 | 782,482 | -0.11(-0.25%) |
Jul 28, 2014 | 44.52 | 44.70 | 44.34 | 44.55 | 548,980 | -0.05(-0.11%) |
Jul 25, 2014 | 44.39 | 44.71 | 44.27 | 44.60 | 1,199,647 | +0.11(+0.26%) |
Jul 24, 2014 | 44.63 | 44.82 | 44.42 | 44.49 | 489,913 | -0.16(-0.37%) |
Jul 23, 2014 | 44.74 | 44.83 | 44.56 | 44.65 | 348,758 | -0.07(-0.16%) |
Jul 22, 2014 | 44.79 | 44.90 | 44.03 | 44.72 | 1,217,469 | +0.18(+0.41%) |
Jul 21, 2014 | 44.73 | 44.83 | 44.36 | 44.53 | 459,436 | -0.26(-0.59%) |
Jul 18, 2014 | 44.24 | 44.84 | 44.09 | 44.80 | 554,657 | +0.62(+1.41%) |
Jul 17, 2014 | 44.50 | 44.73 | 44.09 | 44.17 | 364,321 | -0.37(-0.83%) |
Jul 16, 2014 | 44.76 | 44.92 | 44.26 | 44.54 | 725,993 | -0.15(-0.33%) |
Jul 15, 2014 | 44.58 | 44.86 | 44.44 | 44.69 | 472,664 | +0.03(+0.06%) |
Jul 14, 2014 | 44.30 | 44.78 | 44.11 | 44.66 | 632,816 | +0.49(+1.11%) |
Jul 11, 2014 | 44.19 | 44.30 | 43.95 | 44.17 | 403,004 | -0.01(-0.03%) |
Jul 10, 2014 | 43.67 | 44.35 | 43.53 | 44.19 | 450,800 | +0.16(+0.37%) |
Jul 09, 2014 | 44.14 | 44.25 | 43.72 | 44.02 | 907,838 | +0.03(+0.06%) |
Jul 08, 2014 | 44.00 | 44.21 | 43.81 | 44.00 | 701,882 | +0.00(+0.00%) |
Jul 07, 2014 | 43.80 | 44.10 | 43.70 | 44.00 | 609,611 | +0.04(+0.08%) |
Jul 03, 2014 | 44.19 | 43.96 | 43.96 | 43.96 | 307,727 | -0.21(-0.48%) |
Jul 02, 2014 | 44.17 | 44.32 | 43.99 | 44.17 | 414,869 | -0.13(-0.30%) |