Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.20 | 41.20 | 39.86 | 40.01 | 53,172 | -1.25(-3.02%) |
Sep 29, 2014 | 41.37 | 41.46 | 40.91 | 41.26 | 30,981 | -0.45(-1.07%) |
Sep 26, 2014 | 41.74 | 41.82 | 41.32 | 41.71 | 27,999 | +0.20(+0.49%) |
Sep 25, 2014 | 41.89 | 42.06 | 41.33 | 41.50 | 48,560 | -0.65(-1.54%) |
Sep 24, 2014 | 41.22 | 42.41 | 41.22 | 42.15 | 44,004 | +0.95(+2.31%) |
Sep 23, 2014 | 41.11 | 41.61 | 40.90 | 41.20 | 50,237 | +0.04(+0.10%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.05 | 41.16 | 69,525 | +0.04(+0.10%) |
Sep 19, 2014 | 41.98 | 42.16 | 40.92 | 41.12 | 56,669 | -0.74(-1.77%) |
Sep 18, 2014 | 40.74 | 42.54 | 40.35 | 41.86 | 50,081 | +1.48(+3.65%) |
Sep 17, 2014 | 40.94 | 41.18 | 40.33 | 40.38 | 39,145 | -0.34(-0.83%) |
Sep 16, 2014 | 40.25 | 40.97 | 40.24 | 40.72 | 33,846 | +0.50(+1.24%) |
Sep 15, 2014 | 41.51 | 41.51 | 39.89 | 40.22 | 52,054 | -1.49(-3.58%) |
Sep 12, 2014 | 42.50 | 42.59 | 41.00 | 41.72 | 36,272 | -0.69(-1.63%) |
Sep 11, 2014 | 42.07 | 42.74 | 41.08 | 42.41 | 19,151 | +0.03(+0.08%) |
Sep 10, 2014 | 41.40 | 42.50 | 41.24 | 42.37 | 58,161 | +0.70(+1.68%) |
Sep 09, 2014 | 42.40 | 42.40 | 41.38 | 41.67 | 29,889 | -1.32(-3.06%) |
Sep 08, 2014 | 42.47 | 42.99 | 41.97 | 42.99 | 24,012 | +0.58(+1.37%) |
Sep 05, 2014 | 42.58 | 42.58 | 42.20 | 42.41 | 21,273 | -0.23(-0.53%) |
Sep 04, 2014 | 42.71 | 43.52 | 41.40 | 42.63 | 65,748 | -0.06(-0.14%) |
Sep 03, 2014 | 43.01 | 43.01 | 42.47 | 42.69 | 51,395 | -0.28(-0.65%) |
Sep 02, 2014 | 42.95 | 43.00 | 42.58 | 42.97 | 40,840 | +0.30(+0.69%) |
Aug 29, 2014 | 42.68 | 42.68 | 42.68 | 42.68 | 55,263 | +0.23(+0.54%) |
Aug 28, 2014 | 42.40 | 42.86 | 42.19 | 42.45 | 75,048 | -0.08(-0.20%) |
Aug 27, 2014 | 42.62 | 42.79 | 42.08 | 42.53 | 29,939 | -0.13(-0.32%) |
Aug 26, 2014 | 42.71 | 43.01 | 42.31 | 42.67 | 34,546 | -0.02(-0.04%) |
Aug 25, 2014 | 42.41 | 43.17 | 42.17 | 42.68 | 90,855 | +0.44(+1.04%) |
Aug 22, 2014 | 41.34 | 42.69 | 41.25 | 42.25 | 43,998 | +0.72(+1.73%) |
Aug 21, 2014 | 41.28 | 41.53 | 40.84 | 41.53 | 70,635 | +0.30(+0.74%) |
Aug 20, 2014 | 41.22 | 41.52 | 41.22 | 41.23 | 110,321 | -0.19(-0.47%) |
Aug 19, 2014 | 41.53 | 41.83 | 41.21 | 41.42 | 36,589 | -0.28(-0.67%) |
Aug 18, 2014 | 40.37 | 41.69 | 40.37 | 41.70 | 28,454 | +1.48(+3.67%) |
Aug 15, 2014 | 41.23 | 41.26 | 39.63 | 40.22 | 35,246 | -0.51(-1.24%) |
Aug 14, 2014 | 40.59 | 41.00 | 40.54 | 40.73 | 15,079 | +0.29(+0.71%) |
Aug 13, 2014 | 40.18 | 40.97 | 40.04 | 40.44 | 32,378 | +0.50(+1.24%) |
Aug 12, 2014 | 40.69 | 40.81 | 39.58 | 39.94 | 27,118 | -0.77(-1.90%) |
Aug 11, 2014 | 40.55 | 41.32 | 40.42 | 40.72 | 25,532 | +0.57(+1.43%) |
Aug 08, 2014 | 40.48 | 41.19 | 39.95 | 40.15 | 47,174 | -0.32(-0.79%) |
Aug 07, 2014 | 41.61 | 41.77 | 39.78 | 40.47 | 67,133 | -1.15(-2.75%) |
Aug 06, 2014 | 40.80 | 41.83 | 40.23 | 41.61 | 46,027 | +0.79(+1.94%) |
Aug 05, 2014 | 40.17 | 40.90 | 39.58 | 40.82 | 45,677 | +0.44(+1.08%) |
Aug 04, 2014 | 40.21 | 40.60 | 39.79 | 40.38 | 45,786 | +0.54(+1.35%) |
Aug 01, 2014 | 40.21 | 41.06 | 38.75 | 39.84 | 89,393 | -0.59(-1.46%) |
Jul 31, 2014 | 41.58 | 41.94 | 40.42 | 40.43 | 42,835 | -1.53(-3.65%) |
Jul 30, 2014 | 40.47 | 42.08 | 40.47 | 41.97 | 54,486 | +1.90(+4.75%) |
Jul 29, 2014 | 40.93 | 41.10 | 40.04 | 40.06 | 114,157 | -0.93(-2.26%) |
Jul 28, 2014 | 41.28 | 41.45 | 40.47 | 40.99 | 32,386 | -0.10(-0.25%) |
Jul 25, 2014 | 41.98 | 41.98 | 41.03 | 41.09 | 39,823 | -1.16(-2.75%) |
Jul 24, 2014 | 41.98 | 42.61 | 41.65 | 42.25 | 43,002 | +0.40(+0.95%) |
Jul 23, 2014 | 41.62 | 42.00 | 41.55 | 41.86 | 25,843 | +0.08(+0.18%) |
Jul 22, 2014 | 42.11 | 42.51 | 41.66 | 41.78 | 38,317 | -0.12(-0.28%) |
Jul 21, 2014 | 42.32 | 42.32 | 41.41 | 41.90 | 46,937 | -0.61(-1.45%) |
Jul 18, 2014 | 41.67 | 42.75 | 41.67 | 42.51 | 67,899 | +0.73(+1.75%) |
Jul 17, 2014 | 43.56 | 43.82 | 41.46 | 41.78 | 44,981 | -1.97(-4.50%) |
Jul 16, 2014 | 43.56 | 44.02 | 43.08 | 43.75 | 52,186 | +0.24(+0.56%) |
Jul 15, 2014 | 44.28 | 44.40 | 43.15 | 43.51 | 57,845 | -0.55(-1.24%) |
Jul 14, 2014 | 44.37 | 44.37 | 43.89 | 44.05 | 38,575 | -0.05(-0.11%) |
Jul 11, 2014 | 44.52 | 44.64 | 44.04 | 44.11 | 43,169 | -0.58(-1.30%) |
Jul 10, 2014 | 45.00 | 45.21 | 43.93 | 44.69 | 57,927 | -0.91(-1.99%) |
Jul 09, 2014 | 45.39 | 45.97 | 45.29 | 45.60 | 29,745 | +0.41(+0.91%) |
Jul 08, 2014 | 45.45 | 45.62 | 44.75 | 45.18 | 67,254 | -0.40(-0.89%) |
Jul 07, 2014 | 46.41 | 46.63 | 45.23 | 45.59 | 32,013 | -0.91(-1.96%) |
Jul 03, 2014 | 45.48 | 46.50 | 46.50 | 46.50 | 30,634 | +1.04(+2.30%) |
Jul 02, 2014 | 46.66 | 46.66 | 45.07 | 45.45 | 75,895 | -1.28(-2.74%) |