Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.64 | 40.94 | 40.14 | 40.63 | 246,109 | +0.14(+0.34%) |
Sep 29, 2014 | 39.98 | 40.50 | 39.70 | 40.49 | 126,415 | +0.43(+1.07%) |
Sep 26, 2014 | 39.92 | 40.22 | 39.26 | 40.06 | 164,647 | +0.35(+0.89%) |
Sep 25, 2014 | 39.93 | 40.07 | 39.10 | 39.71 | 177,540 | +0.06(+0.15%) |
Sep 24, 2014 | 39.30 | 39.68 | 38.85 | 39.65 | 481,261 | +0.38(+0.96%) |
Sep 23, 2014 | 39.45 | 39.94 | 39.26 | 39.27 | 167,763 | -0.42(-1.06%) |
Sep 22, 2014 | 40.51 | 40.71 | 39.34 | 39.69 | 366,364 | -0.88(-2.17%) |
Sep 19, 2014 | 40.52 | 41.21 | 39.98 | 40.57 | 608,390 | +0.28(+0.70%) |
Sep 18, 2014 | 40.52 | 40.57 | 40.07 | 40.29 | 194,462 | -0.21(-0.51%) |
Sep 17, 2014 | 40.30 | 40.70 | 40.27 | 40.50 | 273,999 | +0.16(+0.40%) |
Sep 16, 2014 | 40.49 | 40.73 | 40.31 | 40.34 | 349,546 | -0.15(-0.38%) |
Sep 15, 2014 | 41.21 | 41.29 | 40.33 | 40.49 | 355,634 | -0.62(-1.51%) |
Sep 12, 2014 | 41.87 | 42.16 | 41.05 | 41.11 | 313,451 | -0.84(-2.01%) |
Sep 11, 2014 | 42.34 | 42.46 | 41.94 | 41.95 | 166,509 | -0.63(-1.48%) |
Sep 10, 2014 | 42.97 | 43.01 | 42.20 | 42.58 | 178,037 | -0.43(-1.00%) |
Sep 09, 2014 | 42.81 | 43.01 | 42.54 | 43.01 | 1,000,958 | +0.39(+0.92%) |
Sep 08, 2014 | 42.94 | 42.95 | 42.55 | 42.62 | 145,110 | -0.34(-0.79%) |
Sep 05, 2014 | 43.30 | 43.31 | 42.58 | 42.96 | 170,798 | -0.22(-0.51%) |
Sep 04, 2014 | 43.55 | 43.92 | 43.03 | 43.18 | 139,119 | -0.14(-0.32%) |
Sep 03, 2014 | 43.58 | 43.60 | 43.17 | 43.32 | 118,403 | -0.02(-0.04%) |
Sep 02, 2014 | 43.70 | 43.86 | 43.14 | 43.33 | 140,012 | -0.36(-0.82%) |
Aug 29, 2014 | 43.56 | 43.69 | 43.69 | 43.69 | 109,951 | +0.41(+0.94%) |
Aug 28, 2014 | 43.27 | 43.53 | 43.02 | 43.29 | 77,105 | +0.02(+0.04%) |
Aug 27, 2014 | 44.09 | 44.09 | 43.10 | 43.27 | 216,446 | -0.67(-1.52%) |
Aug 26, 2014 | 43.93 | 44.09 | 43.71 | 43.94 | 116,054 | +0.24(+0.54%) |
Aug 25, 2014 | 43.70 | 43.81 | 43.36 | 43.70 | 165,832 | +0.13(+0.30%) |
Aug 22, 2014 | 42.97 | 43.70 | 42.78 | 43.57 | 282,594 | +1.07(+2.51%) |
Aug 21, 2014 | 42.24 | 42.60 | 41.98 | 42.51 | 152,681 | +0.11(+0.25%) |
Aug 20, 2014 | 42.28 | 42.51 | 42.02 | 42.40 | 84,509 | +0.18(+0.42%) |
Aug 19, 2014 | 42.32 | 42.32 | 41.73 | 42.22 | 147,333 | +0.16(+0.38%) |
Aug 18, 2014 | 41.98 | 42.12 | 41.42 | 42.06 | 103,277 | +0.28(+0.66%) |
Aug 15, 2014 | 41.50 | 42.25 | 41.50 | 41.79 | 159,764 | +0.38(+0.93%) |
Aug 14, 2014 | 41.38 | 41.44 | 41.06 | 41.40 | 123,148 | +0.14(+0.35%) |
Aug 13, 2014 | 40.77 | 41.84 | 40.46 | 41.26 | 189,619 | +0.73(+1.80%) |
Aug 12, 2014 | 41.01 | 41.34 | 40.33 | 40.53 | 156,451 | -0.29(-0.71%) |
Aug 11, 2014 | 40.17 | 41.09 | 39.92 | 40.82 | 220,500 | +0.90(+2.26%) |
Aug 08, 2014 | 40.12 | 40.71 | 39.70 | 39.92 | 128,726 | +0.06(+0.15%) |
Aug 07, 2014 | 39.57 | 40.15 | 39.38 | 39.86 | 180,513 | +0.66(+1.68%) |
Aug 06, 2014 | 39.41 | 39.74 | 38.86 | 39.20 | 207,264 | -0.27(-0.67%) |
Aug 05, 2014 | 39.97 | 39.97 | 39.34 | 39.46 | 144,563 | -0.39(-0.97%) |
Aug 04, 2014 | 39.10 | 39.90 | 39.01 | 39.85 | 92,690 | +0.68(+1.74%) |
Aug 01, 2014 | 38.96 | 39.54 | 38.70 | 39.17 | 102,202 | +0.02(+0.06%) |
Jul 31, 2014 | 39.61 | 39.95 | 39.00 | 39.14 | 119,468 | -0.78(-1.96%) |
Jul 30, 2014 | 40.20 | 40.59 | 39.46 | 39.92 | 141,211 | -0.31(-0.77%) |
Jul 29, 2014 | 40.36 | 40.96 | 40.04 | 40.23 | 79,752 | -0.23(-0.56%) |
Jul 28, 2014 | 39.99 | 40.50 | 39.99 | 40.46 | 99,960 | +0.37(+0.93%) |
Jul 25, 2014 | 41.86 | 42.19 | 40.03 | 40.09 | 244,819 | -1.81(-4.31%) |
Jul 24, 2014 | 42.11 | 42.83 | 41.74 | 41.90 | 173,110 | -0.27(-0.63%) |
Jul 23, 2014 | 41.37 | 42.16 | 41.32 | 42.16 | 90,133 | +0.83(+2.02%) |
Jul 22, 2014 | 41.24 | 41.57 | 40.90 | 41.33 | 122,150 | +0.10(+0.24%) |
Jul 21, 2014 | 40.55 | 41.37 | 40.43 | 41.23 | 155,511 | +0.50(+1.23%) |
Jul 18, 2014 | 40.85 | 40.95 | 40.37 | 40.73 | 58,176 | +0.09(+0.22%) |
Jul 17, 2014 | 40.64 | 40.87 | 39.95 | 40.64 | 149,859 | -0.22(-0.54%) |
Jul 16, 2014 | 41.02 | 41.49 | 40.45 | 40.86 | 234,690 | -0.26(-0.63%) |
Jul 15, 2014 | 40.70 | 41.62 | 40.60 | 41.12 | 172,414 | +0.34(+0.84%) |
Jul 14, 2014 | 40.70 | 41.05 | 40.58 | 40.77 | 131,250 | -0.05(-0.11%) |
Jul 11, 2014 | 39.90 | 40.82 | 39.56 | 40.82 | 119,728 | +1.08(+2.71%) |
Jul 10, 2014 | 39.42 | 40.04 | 39.20 | 39.74 | 132,366 | +0.02(+0.06%) |
Jul 09, 2014 | 38.95 | 39.72 | 38.77 | 39.72 | 265,809 | +0.77(+1.97%) |
Jul 08, 2014 | 39.58 | 39.81 | 38.77 | 38.95 | 238,308 | -0.62(-1.57%) |
Jul 07, 2014 | 40.59 | 40.59 | 39.45 | 39.57 | 171,053 | -1.02(-2.50%) |
Jul 03, 2014 | 41.08 | 40.59 | 40.59 | 40.59 | 151,439 | -0.21(-0.52%) |
Jul 02, 2014 | 40.49 | 40.87 | 40.47 | 40.80 | 163,719 | +0.21(+0.52%) |