Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.95 | 43.41 | 42.45 | 42.77 | 534,155 | -0.18(-0.42%) |
Sep 29, 2014 | 42.16 | 42.98 | 42.16 | 42.95 | 311,632 | +0.43(+1.01%) |
Sep 26, 2014 | 42.23 | 42.56 | 42.06 | 42.52 | 361,891 | +0.32(+0.75%) |
Sep 25, 2014 | 42.38 | 42.38 | 41.80 | 42.21 | 443,196 | -0.21(-0.50%) |
Sep 24, 2014 | 42.54 | 42.59 | 42.00 | 42.42 | 236,805 | +0.07(+0.16%) |
Sep 23, 2014 | 42.24 | 42.49 | 42.02 | 42.35 | 432,603 | -0.17(-0.40%) |
Sep 22, 2014 | 42.58 | 42.76 | 42.33 | 42.52 | 301,551 | -0.28(-0.65%) |
Sep 19, 2014 | 42.94 | 43.05 | 42.39 | 42.80 | 706,689 | -0.10(-0.22%) |
Sep 18, 2014 | 42.24 | 42.89 | 42.10 | 42.89 | 248,706 | +0.84(+2.00%) |
Sep 17, 2014 | 41.64 | 42.21 | 41.51 | 42.05 | 348,689 | +0.41(+0.99%) |
Sep 16, 2014 | 41.40 | 41.79 | 41.25 | 41.64 | 171,362 | +0.20(+0.48%) |
Sep 15, 2014 | 41.77 | 41.77 | 41.19 | 41.44 | 222,626 | -0.24(-0.57%) |
Sep 12, 2014 | 42.03 | 42.03 | 41.53 | 41.68 | 309,624 | -0.27(-0.64%) |
Sep 11, 2014 | 41.45 | 42.06 | 41.45 | 41.95 | 275,577 | +0.21(+0.50%) |
Sep 10, 2014 | 41.59 | 41.89 | 41.58 | 41.74 | 237,139 | +0.11(+0.28%) |
Sep 09, 2014 | 42.04 | 42.09 | 41.44 | 41.62 | 248,341 | -0.57(-1.36%) |
Sep 08, 2014 | 42.06 | 42.29 | 41.86 | 42.20 | 216,042 | +0.17(+0.41%) |
Sep 05, 2014 | 41.73 | 42.11 | 41.64 | 42.02 | 174,535 | +0.12(+0.30%) |
Sep 04, 2014 | 42.13 | 42.46 | 41.83 | 41.90 | 242,855 | -0.25(-0.59%) |
Sep 03, 2014 | 42.18 | 42.38 | 41.94 | 42.15 | 293,270 | +0.13(+0.32%) |
Sep 02, 2014 | 41.57 | 42.03 | 41.45 | 42.02 | 311,360 | +0.52(+1.24%) |
Aug 29, 2014 | 41.48 | 41.50 | 41.50 | 41.50 | 286,225 | -0.02(-0.05%) |
Aug 28, 2014 | 41.81 | 42.02 | 41.47 | 41.52 | 337,054 | -0.37(-0.89%) |
Aug 27, 2014 | 42.67 | 42.91 | 41.87 | 41.89 | 246,543 | -0.80(-1.88%) |
Aug 26, 2014 | 42.12 | 42.71 | 42.03 | 42.69 | 352,351 | +0.50(+1.18%) |
Aug 25, 2014 | 42.08 | 42.34 | 41.94 | 42.20 | 328,277 | +0.47(+1.12%) |
Aug 22, 2014 | 42.07 | 42.36 | 41.63 | 41.73 | 293,070 | -0.36(-0.86%) |
Aug 21, 2014 | 41.87 | 42.23 | 41.45 | 42.09 | 435,286 | +0.11(+0.25%) |
Aug 20, 2014 | 41.38 | 42.33 | 41.38 | 41.99 | 579,504 | +0.47(+1.13%) |
Aug 19, 2014 | 40.83 | 41.61 | 40.71 | 41.52 | 408,888 | +0.68(+1.66%) |
Aug 18, 2014 | 40.50 | 40.90 | 40.36 | 40.84 | 354,948 | +0.69(+1.71%) |
Aug 15, 2014 | 40.07 | 40.29 | 39.66 | 40.15 | 687,805 | +0.50(+1.25%) |
Aug 14, 2014 | 38.85 | 39.66 | 38.64 | 39.66 | 330,569 | +0.96(+2.47%) |
Aug 13, 2014 | 37.54 | 38.71 | 37.54 | 38.70 | 258,369 | +1.18(+3.16%) |
Aug 12, 2014 | 38.13 | 38.17 | 37.37 | 37.51 | 212,071 | -0.65(-1.70%) |
Aug 11, 2014 | 38.42 | 38.50 | 37.99 | 38.16 | 302,259 | -0.18(-0.47%) |
Aug 08, 2014 | 38.37 | 38.72 | 38.14 | 38.35 | 271,702 | -0.05(-0.12%) |
Aug 07, 2014 | 39.16 | 39.18 | 38.28 | 38.39 | 162,833 | -0.71(-1.81%) |
Aug 06, 2014 | 38.48 | 39.15 | 38.36 | 39.10 | 293,629 | +0.23(+0.59%) |
Aug 05, 2014 | 38.53 | 39.13 | 38.36 | 38.87 | 211,356 | +0.18(+0.47%) |
Aug 04, 2014 | 38.70 | 38.78 | 38.15 | 38.69 | 250,293 | +0.24(+0.62%) |
Aug 01, 2014 | 38.88 | 39.21 | 38.09 | 38.45 | 329,476 | -0.49(-1.25%) |
Jul 31, 2014 | 39.61 | 39.68 | 38.57 | 38.94 | 419,317 | +0.45(+1.17%) |
Jul 30, 2014 | 38.56 | 38.86 | 38.12 | 38.49 | 471,053 | +0.17(+0.45%) |
Jul 29, 2014 | 38.54 | 38.59 | 38.21 | 38.32 | 396,464 | -0.17(-0.45%) |
Jul 28, 2014 | 38.58 | 39.02 | 38.33 | 38.49 | 337,180 | -0.06(-0.15%) |
Jul 25, 2014 | 38.19 | 38.86 | 38.09 | 38.55 | 232,548 | -0.11(-0.27%) |
Jul 24, 2014 | 39.12 | 39.12 | 38.52 | 38.65 | 213,603 | -0.30(-0.76%) |
Jul 23, 2014 | 38.80 | 39.16 | 38.64 | 38.95 | 206,051 | +0.15(+0.39%) |
Jul 22, 2014 | 38.40 | 38.94 | 38.40 | 38.80 | 330,040 | +0.54(+1.40%) |
Jul 21, 2014 | 38.19 | 38.53 | 37.66 | 38.26 | 322,255 | -0.18(-0.47%) |
Jul 18, 2014 | 37.75 | 38.79 | 37.75 | 38.44 | 756,201 | +0.59(+1.56%) |
Jul 17, 2014 | 38.16 | 38.38 | 37.74 | 37.85 | 423,315 | -0.61(-1.59%) |
Jul 16, 2014 | 39.58 | 39.65 | 38.41 | 38.46 | 382,585 | -0.87(-2.21%) |
Jul 15, 2014 | 40.01 | 40.24 | 39.30 | 39.33 | 267,742 | -0.74(-1.86%) |
Jul 14, 2014 | 40.81 | 40.81 | 40.02 | 40.07 | 261,782 | -0.36(-0.90%) |
Jul 11, 2014 | 40.14 | 40.60 | 39.82 | 40.43 | 200,105 | +0.28(+0.69%) |
Jul 10, 2014 | 39.24 | 40.51 | 39.20 | 40.16 | 247,244 | -0.11(-0.28%) |
Jul 09, 2014 | 40.51 | 40.64 | 40.13 | 40.27 | 225,959 | -0.08(-0.19%) |
Jul 08, 2014 | 40.61 | 40.73 | 40.20 | 40.35 | 292,919 | -0.45(-1.10%) |
Jul 07, 2014 | 41.19 | 41.45 | 40.78 | 40.80 | 276,928 | -0.59(-1.43%) |
Jul 03, 2014 | 40.98 | 41.39 | 41.39 | 41.39 | 114,250 | +0.52(+1.28%) |
Jul 02, 2014 | 41.40 | 41.54 | 40.84 | 40.86 | 317,848 | -0.60(-1.45%) |