Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.28 | 41.36 | 40.95 | 41.16 | 423,071 | +0.04(+0.09%) |
Sep 29, 2014 | 40.80 | 41.18 | 40.43 | 41.13 | 746,162 | +0.07(+0.16%) |
Sep 26, 2014 | 41.16 | 41.27 | 40.77 | 41.06 | 237,015 | -0.06(-0.15%) |
Sep 25, 2014 | 41.58 | 41.68 | 41.09 | 41.12 | 186,129 | -0.67(-1.59%) |
Sep 24, 2014 | 41.55 | 41.90 | 41.35 | 41.78 | 219,539 | +0.35(+0.85%) |
Sep 23, 2014 | 41.73 | 41.79 | 41.40 | 41.43 | 235,131 | -0.29(-0.70%) |
Sep 22, 2014 | 41.83 | 41.91 | 41.56 | 41.73 | 296,423 | -0.07(-0.16%) |
Sep 19, 2014 | 42.14 | 42.38 | 41.73 | 41.79 | 562,836 | -0.21(-0.50%) |
Sep 18, 2014 | 42.37 | 42.50 | 41.84 | 42.00 | 417,617 | -0.22(-0.51%) |
Sep 17, 2014 | 42.35 | 42.56 | 42.12 | 42.22 | 341,495 | -0.22(-0.53%) |
Sep 16, 2014 | 42.34 | 42.94 | 42.34 | 42.44 | 394,313 | +0.06(+0.14%) |
Sep 15, 2014 | 42.38 | 42.60 | 42.16 | 42.38 | 297,743 | +0.10(+0.25%) |
Sep 12, 2014 | 42.23 | 42.50 | 42.10 | 42.28 | 302,125 | +0.12(+0.28%) |
Sep 11, 2014 | 42.29 | 42.38 | 42.02 | 42.16 | 293,279 | -0.24(-0.56%) |
Sep 10, 2014 | 42.54 | 42.80 | 42.28 | 42.40 | 304,129 | -0.19(-0.46%) |
Sep 09, 2014 | 42.73 | 42.96 | 42.54 | 42.59 | 333,328 | -0.29(-0.68%) |
Sep 08, 2014 | 42.97 | 43.22 | 42.62 | 42.89 | 441,870 | +0.09(+0.21%) |
Sep 05, 2014 | 42.37 | 42.80 | 42.37 | 42.80 | 294,908 | +0.31(+0.72%) |
Sep 04, 2014 | 43.03 | 43.03 | 42.47 | 42.49 | 484,780 | -0.41(-0.96%) |
Sep 03, 2014 | 43.56 | 43.56 | 42.80 | 42.90 | 461,038 | -0.51(-1.17%) |
Sep 02, 2014 | 43.12 | 43.78 | 43.12 | 43.41 | 470,990 | +0.20(+0.47%) |
Aug 29, 2014 | 44.17 | 43.21 | 43.21 | 43.21 | 767,204 | -0.98(-2.22%) |
Aug 28, 2014 | 43.23 | 44.27 | 43.03 | 44.19 | 597,026 | +0.90(+2.09%) |
Aug 27, 2014 | 43.68 | 43.93 | 43.23 | 43.28 | 663,910 | -0.39(-0.90%) |
Aug 26, 2014 | 43.41 | 43.86 | 43.20 | 43.67 | 434,344 | +0.20(+0.47%) |
Aug 25, 2014 | 43.30 | 43.54 | 43.11 | 43.47 | 504,013 | +0.37(+0.86%) |
Aug 22, 2014 | 42.76 | 43.19 | 42.76 | 43.10 | 729,072 | +0.33(+0.77%) |
Aug 21, 2014 | 42.15 | 42.84 | 42.02 | 42.77 | 534,394 | +0.61(+1.45%) |
Aug 20, 2014 | 41.27 | 42.30 | 41.27 | 42.16 | 1,077,284 | +0.89(+2.16%) |
Aug 19, 2014 | 41.42 | 41.63 | 41.13 | 41.27 | 582,917 | -0.15(-0.36%) |
Aug 18, 2014 | 41.35 | 41.57 | 41.15 | 41.42 | 419,452 | +0.40(+0.98%) |
Aug 15, 2014 | 41.20 | 41.20 | 40.82 | 41.02 | 387,520 | -0.01(-0.03%) |
Aug 14, 2014 | 41.10 | 41.10 | 40.84 | 41.03 | 332,055 | +0.08(+0.19%) |
Aug 13, 2014 | 41.14 | 41.15 | 40.79 | 40.95 | 703,650 | +0.01(+0.04%) |
Aug 12, 2014 | 41.76 | 42.20 | 40.91 | 40.94 | 671,603 | +0.04(+0.09%) |
Aug 11, 2014 | 40.64 | 40.92 | 40.49 | 40.90 | 406,831 | +0.50(+1.23%) |
Aug 08, 2014 | 39.77 | 40.47 | 39.55 | 40.41 | 391,123 | +0.68(+1.70%) |
Aug 07, 2014 | 40.12 | 40.23 | 39.62 | 39.73 | 337,127 | -0.39(-0.97%) |
Aug 06, 2014 | 39.50 | 40.28 | 39.38 | 40.12 | 415,589 | +0.53(+1.34%) |
Aug 05, 2014 | 39.74 | 40.26 | 39.30 | 39.59 | 691,182 | +1.22(+3.18%) |
Aug 04, 2014 | 38.32 | 39.19 | 38.10 | 38.37 | 714,767 | +0.22(+0.58%) |
Aug 01, 2014 | 38.24 | 38.41 | 37.63 | 38.14 | 545,798 | -0.08(-0.21%) |
Jul 31, 2014 | 38.30 | 38.62 | 37.89 | 38.22 | 497,965 | -0.33(-0.86%) |
Jul 30, 2014 | 38.67 | 38.90 | 38.37 | 38.55 | 301,311 | -0.06(-0.15%) |
Jul 29, 2014 | 38.98 | 39.15 | 38.61 | 38.61 | 279,679 | -0.29(-0.76%) |
Jul 28, 2014 | 38.87 | 39.11 | 38.55 | 38.91 | 211,598 | +0.11(+0.30%) |
Jul 25, 2014 | 39.22 | 39.22 | 38.70 | 38.79 | 269,697 | -0.59(-1.50%) |
Jul 24, 2014 | 39.47 | 39.67 | 39.29 | 39.38 | 323,821 | +0.06(+0.16%) |
Jul 23, 2014 | 39.50 | 39.69 | 39.26 | 39.32 | 274,279 | -0.15(-0.38%) |
Jul 22, 2014 | 39.29 | 39.74 | 39.29 | 39.47 | 250,331 | +0.27(+0.70%) |
Jul 21, 2014 | 39.35 | 39.47 | 39.03 | 39.19 | 230,023 | -0.32(-0.82%) |
Jul 18, 2014 | 39.32 | 39.58 | 39.17 | 39.52 | 373,619 | +0.47(+1.20%) |
Jul 17, 2014 | 39.26 | 39.39 | 39.00 | 39.05 | 233,555 | -0.21(-0.53%) |
Jul 16, 2014 | 39.47 | 39.66 | 39.10 | 39.26 | 449,197 | -0.18(-0.46%) |
Jul 15, 2014 | 39.59 | 39.72 | 39.39 | 39.44 | 436,879 | -0.05(-0.13%) |
Jul 14, 2014 | 39.35 | 39.59 | 39.23 | 39.49 | 293,108 | +0.47(+1.22%) |
Jul 11, 2014 | 39.37 | 39.47 | 38.99 | 39.01 | 289,064 | -0.34(-0.86%) |
Jul 10, 2014 | 39.38 | 39.60 | 39.28 | 39.35 | 313,129 | -0.57(-1.44%) |
Jul 09, 2014 | 40.21 | 40.37 | 39.91 | 39.93 | 331,113 | -0.25(-0.63%) |
Jul 08, 2014 | 40.36 | 40.52 | 40.08 | 40.18 | 717,130 | -0.23(-0.57%) |
Jul 07, 2014 | 40.74 | 40.74 | 40.33 | 40.41 | 181,202 | -0.29(-0.72%) |
Jul 03, 2014 | 40.44 | 40.70 | 40.70 | 40.70 | 394,722 | +0.33(+0.82%) |
Jul 02, 2014 | 40.77 | 40.89 | 40.26 | 40.37 | 339,112 | -0.51(-1.25%) |