Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.64 | 39.79 | 39.21 | 39.27 | 665,507 | -0.40(-1.01%) |
Sep 29, 2014 | 39.15 | 39.79 | 39.03 | 39.67 | 576,496 | +0.07(+0.17%) |
Sep 26, 2014 | 39.54 | 39.76 | 39.39 | 39.60 | 382,174 | +0.03(+0.09%) |
Sep 25, 2014 | 40.22 | 40.22 | 39.48 | 39.57 | 511,446 | -0.80(-1.99%) |
Sep 24, 2014 | 40.27 | 40.46 | 39.95 | 40.37 | 375,301 | +0.23(+0.58%) |
Sep 23, 2014 | 40.59 | 40.59 | 40.14 | 40.14 | 526,087 | -0.49(-1.20%) |
Sep 22, 2014 | 40.36 | 40.73 | 40.16 | 40.63 | 582,622 | +0.02(+0.04%) |
Sep 19, 2014 | 41.08 | 41.08 | 40.60 | 40.61 | 701,578 | -0.37(-0.90%) |
Sep 18, 2014 | 40.76 | 41.05 | 40.61 | 40.98 | 296,147 | +0.22(+0.55%) |
Sep 17, 2014 | 40.81 | 40.86 | 40.59 | 40.76 | 461,182 | -0.03(-0.08%) |
Sep 16, 2014 | 40.64 | 40.99 | 40.54 | 40.79 | 372,177 | +0.16(+0.40%) |
Sep 15, 2014 | 40.82 | 40.82 | 40.57 | 40.63 | 434,016 | -0.13(-0.32%) |
Sep 12, 2014 | 41.03 | 41.03 | 40.69 | 40.76 | 431,163 | -0.24(-0.57%) |
Sep 11, 2014 | 40.82 | 41.05 | 40.65 | 40.99 | 505,052 | -0.03(-0.07%) |
Sep 10, 2014 | 41.00 | 41.07 | 40.85 | 41.02 | 393,920 | -0.11(-0.27%) |
Sep 09, 2014 | 41.16 | 41.51 | 41.03 | 41.13 | 566,209 | -0.21(-0.52%) |
Sep 08, 2014 | 41.33 | 41.50 | 41.08 | 41.35 | 400,361 | -0.07(-0.17%) |
Sep 05, 2014 | 41.26 | 41.48 | 41.01 | 41.41 | 506,814 | +0.22(+0.54%) |
Sep 04, 2014 | 41.25 | 41.35 | 40.88 | 41.19 | 838,727 | +0.09(+0.23%) |
Sep 03, 2014 | 40.77 | 41.15 | 40.59 | 41.10 | 900,505 | +0.39(+0.97%) |
Sep 02, 2014 | 40.31 | 40.64 | 40.29 | 40.70 | 755,295 | +0.39(+0.98%) |
Aug 29, 2014 | 40.14 | 40.31 | 40.31 | 40.31 | 590,412 | +0.32(+0.79%) |
Aug 28, 2014 | 39.27 | 40.06 | 39.27 | 39.99 | 757,635 | +0.54(+1.37%) |
Aug 27, 2014 | 39.38 | 39.61 | 39.29 | 39.45 | 473,619 | -0.05(-0.13%) |
Aug 26, 2014 | 39.51 | 39.60 | 39.27 | 39.51 | 506,031 | +0.12(+0.30%) |
Aug 25, 2014 | 39.48 | 39.53 | 39.31 | 39.39 | 579,868 | +0.02(+0.04%) |
Aug 22, 2014 | 39.42 | 39.69 | 39.31 | 39.37 | 530,564 | -0.01(-0.02%) |
Aug 21, 2014 | 39.17 | 39.41 | 39.03 | 39.38 | 634,953 | +0.30(+0.77%) |
Aug 20, 2014 | 39.30 | 39.48 | 39.05 | 39.08 | 509,249 | -0.29(-0.74%) |
Aug 19, 2014 | 39.37 | 39.54 | 39.03 | 39.37 | 404,190 | +0.15(+0.37%) |
Aug 18, 2014 | 38.97 | 39.28 | 38.83 | 39.22 | 345,165 | +0.35(+0.90%) |
Aug 15, 2014 | 39.12 | 39.18 | 38.83 | 38.87 | 525,198 | -0.15(-0.39%) |
Aug 14, 2014 | 39.03 | 39.28 | 38.94 | 39.03 | 768,258 | -0.09(-0.22%) |
Aug 13, 2014 | 38.87 | 39.27 | 38.68 | 39.11 | 646,792 | +0.33(+0.84%) |
Aug 12, 2014 | 38.60 | 39.02 | 38.60 | 38.79 | 1,258,517 | +0.09(+0.22%) |
Aug 11, 2014 | 38.43 | 38.80 | 38.06 | 38.70 | 863,831 | +0.45(+1.16%) |
Aug 08, 2014 | 37.97 | 38.21 | 37.77 | 38.26 | 714,923 | +0.34(+0.90%) |
Aug 07, 2014 | 40.65 | 40.65 | 37.75 | 37.91 | 958,179 | -0.65(-1.69%) |
Aug 06, 2014 | 38.32 | 38.69 | 37.97 | 38.56 | 1,036,486 | +0.01(+0.02%) |
Aug 05, 2014 | 38.60 | 38.94 | 38.44 | 38.56 | 951,978 | -0.30(-0.77%) |
Aug 04, 2014 | 38.92 | 39.04 | 38.50 | 38.86 | 703,631 | +0.08(+0.20%) |
Aug 01, 2014 | 38.68 | 38.89 | 38.38 | 38.78 | 835,188 | -0.03(-0.07%) |
Jul 31, 2014 | 39.54 | 39.72 | 38.78 | 38.80 | 1,492,172 | -1.10(-2.75%) |
Jul 30, 2014 | 40.72 | 40.72 | 39.77 | 39.90 | 1,018,249 | -0.52(-1.29%) |
Jul 29, 2014 | 41.18 | 41.18 | 40.34 | 40.42 | 1,019,428 | -0.76(-1.85%) |
Jul 28, 2014 | 41.04 | 41.26 | 40.72 | 41.18 | 673,746 | +0.27(+0.65%) |
Jul 25, 2014 | 40.73 | 41.17 | 40.72 | 40.92 | 671,547 | -0.05(-0.13%) |
Jul 24, 2014 | 40.96 | 41.17 | 40.77 | 40.97 | 632,444 | -0.11(-0.27%) |
Jul 23, 2014 | 41.15 | 41.33 | 40.95 | 41.08 | 860,071 | -0.06(-0.15%) |
Jul 22, 2014 | 40.93 | 41.19 | 40.93 | 41.14 | 697,659 | +0.23(+0.56%) |
Jul 21, 2014 | 40.91 | 40.98 | 40.46 | 40.91 | 516,405 | -0.02(-0.04%) |
Jul 18, 2014 | 40.92 | 40.99 | 40.75 | 40.93 | 469,783 | +0.17(+0.42%) |
Jul 17, 2014 | 40.61 | 41.04 | 40.58 | 40.76 | 783,924 | +0.14(+0.34%) |
Jul 16, 2014 | 41.30 | 41.33 | 40.58 | 40.62 | 594,600 | -0.47(-1.15%) |
Jul 15, 2014 | 40.83 | 41.11 | 40.80 | 41.09 | 817,588 | +0.23(+0.57%) |
Jul 14, 2014 | 40.63 | 40.88 | 40.63 | 40.86 | 933,544 | +0.31(+0.76%) |
Jul 11, 2014 | 40.39 | 40.61 | 40.23 | 40.55 | 528,859 | +0.22(+0.55%) |
Jul 10, 2014 | 40.01 | 40.47 | 39.83 | 40.33 | 588,195 | -0.08(-0.19%) |
Jul 09, 2014 | 40.52 | 40.57 | 40.27 | 40.40 | 848,644 | +0.05(+0.13%) |
Jul 08, 2014 | 40.12 | 40.43 | 39.92 | 40.35 | 1,286,826 | +0.27(+0.66%) |
Jul 07, 2014 | 40.14 | 40.28 | 40.06 | 40.09 | 414,110 | -0.14(-0.34%) |
Jul 03, 2014 | 39.95 | 40.22 | 40.22 | 40.22 | 284,748 | +0.41(+1.03%) |
Jul 02, 2014 | 39.94 | 39.99 | 39.61 | 39.81 | 859,595 | -0.04(-0.11%) |