Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.85 | 43.07 | 42.56 | 42.58 | 1,708,673 | -0.34(-0.80%) |
Sep 29, 2014 | 42.40 | 43.08 | 42.34 | 42.93 | 731,522 | +0.17(+0.39%) |
Sep 26, 2014 | 42.46 | 42.89 | 42.46 | 42.76 | 967,636 | +0.34(+0.79%) |
Sep 25, 2014 | 42.77 | 43.34 | 42.32 | 42.42 | 1,256,041 | -0.41(-0.96%) |
Sep 24, 2014 | 42.26 | 42.87 | 42.10 | 42.83 | 1,177,610 | +0.68(+1.61%) |
Sep 23, 2014 | 42.15 | 42.42 | 42.09 | 42.15 | 850,909 | -0.18(-0.44%) |
Sep 22, 2014 | 43.36 | 43.36 | 42.29 | 42.34 | 1,219,346 | -1.06(-2.45%) |
Sep 19, 2014 | 43.50 | 43.91 | 43.13 | 43.40 | 1,269,243 | +0.08(+0.17%) |
Sep 18, 2014 | 43.08 | 43.37 | 42.99 | 43.33 | 679,913 | +0.28(+0.64%) |
Sep 17, 2014 | 42.72 | 43.25 | 42.59 | 43.05 | 750,132 | +0.30(+0.71%) |
Sep 16, 2014 | 42.46 | 42.88 | 42.43 | 42.75 | 879,655 | +0.14(+0.33%) |
Sep 15, 2014 | 42.75 | 42.77 | 42.46 | 42.61 | 907,989 | +0.02(+0.04%) |
Sep 12, 2014 | 42.86 | 43.02 | 42.56 | 42.59 | 1,021,342 | -0.21(-0.49%) |
Sep 11, 2014 | 42.82 | 43.09 | 42.67 | 42.80 | 1,014,988 | -0.10(-0.23%) |
Sep 10, 2014 | 42.51 | 42.98 | 42.30 | 42.90 | 1,378,270 | +0.54(+1.27%) |
Sep 09, 2014 | 42.10 | 42.47 | 41.97 | 42.36 | 1,461,559 | +0.08(+0.18%) |
Sep 08, 2014 | 41.84 | 42.33 | 41.68 | 42.29 | 990,804 | +0.41(+0.98%) |
Sep 05, 2014 | 41.54 | 41.91 | 41.36 | 41.88 | 629,846 | +0.24(+0.58%) |
Sep 04, 2014 | 41.27 | 41.83 | 41.23 | 41.63 | 1,137,238 | +0.32(+0.77%) |
Sep 03, 2014 | 41.21 | 41.36 | 41.01 | 41.32 | 1,156,487 | +0.21(+0.51%) |
Sep 02, 2014 | 40.83 | 41.12 | 40.76 | 41.11 | 755,923 | +0.34(+0.84%) |
Aug 29, 2014 | 40.93 | 40.76 | 40.76 | 40.76 | 509,462 | -0.12(-0.29%) |
Aug 28, 2014 | 40.51 | 41.00 | 40.36 | 40.88 | 477,334 | +0.16(+0.39%) |
Aug 27, 2014 | 40.99 | 41.11 | 40.71 | 40.72 | 743,065 | -0.33(-0.81%) |
Aug 26, 2014 | 41.03 | 41.31 | 40.85 | 41.06 | 1,369,286 | -0.26(-0.63%) |
Aug 25, 2014 | 41.32 | 41.51 | 40.89 | 41.31 | 1,273,049 | +0.16(+0.38%) |
Aug 22, 2014 | 40.78 | 41.33 | 40.78 | 41.16 | 1,442,023 | +0.58(+1.44%) |
Aug 21, 2014 | 40.26 | 40.63 | 40.25 | 40.57 | 984,450 | +0.18(+0.45%) |
Aug 20, 2014 | 40.35 | 40.52 | 39.91 | 40.39 | 1,202,455 | +0.00(+0.00%) |
Aug 19, 2014 | 40.10 | 40.42 | 39.89 | 40.39 | 1,483,067 | +0.77(+1.94%) |
Aug 18, 2014 | 39.21 | 39.61 | 39.12 | 39.62 | 1,019,828 | +0.63(+1.60%) |
Aug 15, 2014 | 38.95 | 39.08 | 38.54 | 39.00 | 1,403,098 | +0.23(+0.58%) |
Aug 14, 2014 | 38.79 | 38.92 | 38.64 | 38.77 | 864,323 | -0.02(-0.06%) |
Aug 13, 2014 | 38.68 | 39.08 | 38.50 | 38.80 | 1,084,322 | +0.33(+0.85%) |
Aug 12, 2014 | 38.17 | 38.66 | 38.11 | 38.47 | 1,124,718 | +0.33(+0.87%) |
Aug 11, 2014 | 38.20 | 38.58 | 38.00 | 38.14 | 1,040,463 | +0.17(+0.44%) |
Aug 08, 2014 | 38.34 | 38.35 | 37.85 | 37.97 | 1,651,998 | -0.01(-0.02%) |
Aug 07, 2014 | 39.39 | 39.70 | 37.80 | 37.98 | 3,283,785 | +0.94(+2.54%) |
Aug 06, 2014 | 36.59 | 37.31 | 36.54 | 37.04 | 1,782,177 | +0.23(+0.61%) |
Aug 05, 2014 | 37.20 | 37.52 | 36.67 | 36.81 | 1,677,681 | -0.64(-1.71%) |
Aug 04, 2014 | 37.18 | 37.53 | 36.97 | 37.45 | 1,093,684 | +0.42(+1.13%) |
Aug 01, 2014 | 37.30 | 37.50 | 36.91 | 37.04 | 931,479 | -0.34(-0.91%) |
Jul 31, 2014 | 37.64 | 37.85 | 37.38 | 37.38 | 666,393 | -0.62(-1.62%) |
Jul 30, 2014 | 38.60 | 38.68 | 37.80 | 38.00 | 1,152,922 | -0.21(-0.55%) |
Jul 29, 2014 | 37.94 | 38.49 | 37.84 | 38.20 | 1,371,548 | +0.43(+1.13%) |
Jul 28, 2014 | 37.75 | 37.95 | 37.62 | 37.78 | 867,987 | +0.09(+0.24%) |
Jul 25, 2014 | 37.30 | 37.81 | 37.22 | 37.69 | 1,011,664 | +0.23(+0.62%) |
Jul 24, 2014 | 37.41 | 37.73 | 37.31 | 37.45 | 1,111,483 | +0.15(+0.40%) |
Jul 23, 2014 | 37.13 | 37.45 | 36.55 | 37.30 | 3,249,613 | -0.33(-0.86%) |
Jul 22, 2014 | 37.78 | 38.02 | 37.60 | 37.63 | 1,336,964 | +0.07(+0.18%) |
Jul 21, 2014 | 37.60 | 37.77 | 37.42 | 37.56 | 896,655 | -0.26(-0.68%) |
Jul 18, 2014 | 37.57 | 38.02 | 37.43 | 37.82 | 1,297,816 | +0.43(+1.14%) |
Jul 17, 2014 | 38.10 | 38.23 | 37.38 | 37.40 | 1,305,560 | -0.96(-2.50%) |
Jul 16, 2014 | 38.70 | 38.77 | 38.09 | 38.35 | 1,151,010 | -0.15(-0.39%) |
Jul 15, 2014 | 38.70 | 38.78 | 38.46 | 38.51 | 1,733,317 | -0.10(-0.26%) |
Jul 14, 2014 | 38.81 | 38.96 | 38.57 | 38.61 | 4,357,557 | +0.27(+0.70%) |
Jul 11, 2014 | 39.30 | 39.30 | 38.28 | 38.34 | 2,679,944 | -1.38(-3.48%) |
Jul 10, 2014 | 39.46 | 40.06 | 39.39 | 39.72 | 831,460 | -0.37(-0.91%) |
Jul 09, 2014 | 39.87 | 40.26 | 39.76 | 40.09 | 1,204,054 | +0.47(+1.18%) |
Jul 08, 2014 | 40.14 | 40.14 | 39.53 | 39.62 | 1,083,272 | -0.53(-1.31%) |
Jul 07, 2014 | 39.94 | 40.38 | 39.91 | 40.15 | 780,324 | -0.07(-0.19%) |
Jul 03, 2014 | 40.36 | 40.22 | 40.22 | 40.22 | 572,320 | -0.05(-0.12%) |
Jul 02, 2014 | 40.58 | 40.80 | 40.07 | 40.27 | 805,320 | -0.38(-0.94%) |