Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.97 | 40.04 | 39.63 | 39.66 | 872,459 | -0.30(-0.76%) |
Sep 29, 2014 | 39.84 | 40.16 | 39.75 | 39.96 | 687,105 | -0.26(-0.64%) |
Sep 26, 2014 | 39.80 | 40.24 | 39.63 | 40.22 | 937,720 | +0.44(+1.10%) |
Sep 25, 2014 | 40.20 | 40.26 | 39.78 | 39.78 | 880,167 | -0.56(-1.39%) |
Sep 24, 2014 | 39.99 | 40.39 | 39.99 | 40.34 | 906,007 | +0.31(+0.78%) |
Sep 23, 2014 | 40.38 | 40.51 | 40.03 | 40.03 | 896,505 | -0.45(-1.11%) |
Sep 22, 2014 | 40.69 | 40.78 | 40.44 | 40.48 | 883,436 | -0.35(-0.86%) |
Sep 19, 2014 | 41.18 | 41.20 | 40.74 | 40.83 | 1,875,051 | -0.12(-0.30%) |
Sep 18, 2014 | 40.46 | 41.07 | 40.41 | 40.95 | 1,368,647 | +0.57(+1.41%) |
Sep 17, 2014 | 40.41 | 40.59 | 40.22 | 40.38 | 1,204,087 | -0.01(-0.02%) |
Sep 16, 2014 | 40.34 | 40.47 | 40.23 | 40.39 | 1,272,966 | +0.00(+0.00%) |
Sep 15, 2014 | 40.31 | 40.40 | 40.13 | 40.39 | 3,507,971 | +0.02(+0.05%) |
Sep 12, 2014 | 40.47 | 40.51 | 40.20 | 40.37 | 1,095,401 | -0.18(-0.45%) |
Sep 11, 2014 | 40.55 | 40.76 | 40.52 | 40.55 | 1,220,400 | -0.21(-0.51%) |
Sep 10, 2014 | 40.71 | 40.86 | 40.61 | 40.76 | 939,811 | +0.00(+0.00%) |
Sep 09, 2014 | 40.93 | 41.03 | 40.68 | 40.76 | 1,057,919 | -0.29(-0.70%) |
Sep 08, 2014 | 41.33 | 41.37 | 40.97 | 41.05 | 1,108,868 | -0.31(-0.76%) |
Sep 05, 2014 | 41.21 | 41.37 | 41.12 | 41.36 | 1,346,078 | +0.09(+0.21%) |
Sep 04, 2014 | 41.45 | 41.58 | 41.25 | 41.28 | 1,510,109 | -0.17(-0.41%) |
Sep 03, 2014 | 41.72 | 41.78 | 41.41 | 41.45 | 764,580 | -0.06(-0.14%) |
Sep 02, 2014 | 41.70 | 41.70 | 41.43 | 41.50 | 993,854 | -0.13(-0.32%) |
Aug 29, 2014 | 41.55 | 41.64 | 41.64 | 41.64 | 1,090,613 | +0.18(+0.44%) |
Aug 28, 2014 | 41.29 | 41.59 | 41.25 | 41.46 | 968,594 | -0.04(-0.09%) |
Aug 27, 2014 | 41.51 | 41.62 | 41.46 | 41.50 | 1,220,605 | -0.02(-0.04%) |
Aug 26, 2014 | 41.45 | 41.55 | 41.42 | 41.51 | 1,425,216 | +0.10(+0.25%) |
Aug 25, 2014 | 41.14 | 41.42 | 40.95 | 41.41 | 1,046,468 | +0.48(+1.16%) |
Aug 22, 2014 | 41.02 | 41.11 | 40.90 | 40.93 | 1,392,769 | -0.11(-0.28%) |
Aug 21, 2014 | 40.67 | 41.10 | 40.61 | 41.05 | 895,049 | +0.44(+1.08%) |
Aug 20, 2014 | 40.24 | 40.66 | 40.14 | 40.61 | 944,995 | +0.39(+0.97%) |
Aug 19, 2014 | 40.10 | 40.39 | 39.99 | 40.22 | 1,254,560 | +0.11(+0.28%) |
Aug 18, 2014 | 40.30 | 40.31 | 39.92 | 40.10 | 1,564,729 | -0.03(-0.07%) |
Aug 15, 2014 | 40.40 | 40.40 | 39.86 | 40.13 | 1,217,475 | -0.09(-0.21%) |
Aug 14, 2014 | 40.03 | 40.30 | 40.03 | 40.22 | 982,617 | +0.17(+0.43%) |
Aug 13, 2014 | 40.08 | 40.17 | 39.93 | 40.05 | 993,817 | +0.19(+0.48%) |
Aug 12, 2014 | 40.07 | 40.13 | 39.81 | 39.86 | 1,660,457 | -0.21(-0.52%) |
Aug 11, 2014 | 40.05 | 40.30 | 39.96 | 40.07 | 810,095 | +0.05(+0.12%) |
Aug 08, 2014 | 39.66 | 39.92 | 39.52 | 40.02 | 922,935 | +0.35(+0.89%) |
Aug 07, 2014 | 40.17 | 40.34 | 39.58 | 39.67 | 1,081,725 | -0.39(-0.97%) |
Aug 06, 2014 | 39.96 | 40.41 | 39.94 | 40.06 | 1,115,116 | +0.03(+0.07%) |
Aug 05, 2014 | 40.16 | 40.52 | 39.90 | 40.03 | 1,582,861 | -0.17(-0.43%) |
Aug 04, 2014 | 40.02 | 40.38 | 39.82 | 40.20 | 1,519,330 | +0.04(+0.09%) |
Aug 01, 2014 | 39.91 | 40.34 | 39.78 | 40.16 | 1,337,379 | +0.11(+0.28%) |
Jul 31, 2014 | 40.59 | 40.71 | 40.03 | 40.05 | 1,404,021 | -0.84(-2.05%) |
Jul 30, 2014 | 41.16 | 41.34 | 40.72 | 40.88 | 1,171,680 | -0.25(-0.60%) |
Jul 29, 2014 | 41.34 | 41.40 | 41.02 | 41.13 | 1,189,938 | -0.19(-0.46%) |
Jul 28, 2014 | 41.39 | 41.43 | 41.08 | 41.32 | 872,812 | -0.14(-0.34%) |
Jul 25, 2014 | 41.49 | 41.63 | 41.37 | 41.46 | 1,049,146 | -0.22(-0.52%) |
Jul 24, 2014 | 41.95 | 41.95 | 41.63 | 41.68 | 959,207 | -0.14(-0.34%) |
Jul 23, 2014 | 41.83 | 42.03 | 41.75 | 41.83 | 913,268 | +0.10(+0.23%) |
Jul 22, 2014 | 42.22 | 42.30 | 41.72 | 41.73 | 1,115,141 | -0.38(-0.90%) |
Jul 21, 2014 | 42.11 | 42.25 | 41.84 | 42.11 | 762,119 | -0.10(-0.25%) |
Jul 18, 2014 | 41.66 | 42.29 | 41.54 | 42.22 | 1,795,723 | +0.62(+1.49%) |
Jul 17, 2014 | 42.02 | 42.14 | 41.52 | 41.60 | 1,095,388 | -0.47(-1.11%) |
Jul 16, 2014 | 42.09 | 42.17 | 41.84 | 42.06 | 1,060,483 | +0.09(+0.20%) |
Jul 15, 2014 | 41.80 | 42.02 | 41.70 | 41.98 | 1,162,999 | +0.26(+0.62%) |
Jul 14, 2014 | 41.74 | 41.89 | 41.65 | 41.72 | 1,111,954 | +0.27(+0.64%) |
Jul 11, 2014 | 41.43 | 41.54 | 41.26 | 41.45 | 780,182 | -0.10(-0.25%) |
Jul 10, 2014 | 41.71 | 41.71 | 41.47 | 41.56 | 834,302 | -0.31(-0.75%) |
Jul 09, 2014 | 41.92 | 42.09 | 41.70 | 41.87 | 1,107,462 | +0.00(+0.00%) |
Jul 08, 2014 | 41.83 | 41.99 | 41.83 | 41.87 | 1,259,852 | -0.04(-0.09%) |
Jul 07, 2014 | 41.70 | 41.93 | 41.51 | 41.91 | 1,290,233 | +0.06(+0.14%) |
Jul 03, 2014 | 41.89 | 41.85 | 41.85 | 41.85 | 817,607 | +0.29(+0.69%) |
Jul 02, 2014 | 42.09 | 42.12 | 41.48 | 41.57 | 1,213,230 | -0.64(-1.51%) |