Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.67 | 42.67 | 42.40 | 42.54 | 18,965 | +0.00(+0.00%) |
Sep 29, 2014 | 42.52 | 42.57 | 42.42 | 42.53 | 25,321 | +0.06(+0.15%) |
Sep 26, 2014 | 42.50 | 42.58 | 42.46 | 42.47 | 47,994 | -0.10(-0.23%) |
Sep 25, 2014 | 42.59 | 42.61 | 42.52 | 42.57 | 9,333 | +0.10(+0.23%) |
Sep 24, 2014 | 42.67 | 42.67 | 42.46 | 42.47 | 16,763 | -0.03(-0.07%) |
Sep 23, 2014 | 42.78 | 42.78 | 42.50 | 42.50 | 23,781 | -0.01(-0.01%) |
Sep 22, 2014 | 42.53 | 42.77 | 42.48 | 42.51 | 9,074 | +0.03(+0.07%) |
Sep 19, 2014 | 42.48 | 42.51 | 42.45 | 42.48 | 23,925 | +0.04(+0.10%) |
Sep 18, 2014 | 42.47 | 42.47 | 42.42 | 42.43 | 7,913 | +0.03(+0.06%) |
Sep 17, 2014 | 42.51 | 42.55 | 42.41 | 42.41 | 25,240 | -0.02(-0.06%) |
Sep 16, 2014 | 42.54 | 42.54 | 42.43 | 42.43 | 28,873 | -0.02(-0.06%) |
Sep 15, 2014 | 42.47 | 42.48 | 42.39 | 42.46 | 22,307 | +0.06(+0.13%) |
Sep 12, 2014 | 42.40 | 42.54 | 42.40 | 42.40 | 10,825 | -0.05(-0.11%) |
Sep 11, 2014 | 42.59 | 42.59 | 42.42 | 42.45 | 15,380 | +0.01(+0.02%) |
Sep 10, 2014 | 42.53 | 42.53 | 42.44 | 42.44 | 12,619 | -0.07(-0.16%) |
Sep 09, 2014 | 42.48 | 42.52 | 42.38 | 42.51 | 32,874 | +0.02(+0.05%) |
Sep 08, 2014 | 42.54 | 42.58 | 42.48 | 42.49 | 29,735 | -0.03(-0.07%) |
Sep 05, 2014 | 42.53 | 42.60 | 42.52 | 42.52 | 19,672 | -0.01(-0.02%) |
Sep 04, 2014 | 42.58 | 42.58 | 42.46 | 42.53 | 21,208 | -0.03(-0.08%) |
Sep 03, 2014 | 42.57 | 42.58 | 42.49 | 42.56 | 12,720 | +0.02(+0.06%) |
Sep 02, 2014 | 42.65 | 42.65 | 42.49 | 42.53 | 11,253 | -0.01(-0.02%) |
Aug 29, 2014 | 42.77 | 42.54 | 42.54 | 42.54 | 22,003 | -0.08(-0.18%) |
Aug 28, 2014 | 42.80 | 42.80 | 42.62 | 42.62 | 7,846 | -0.01(-0.03%) |
Aug 27, 2014 | 42.75 | 42.75 | 42.69 | 42.63 | 7,481 | +0.04(+0.09%) |
Aug 26, 2014 | 42.58 | 42.67 | 42.58 | 42.59 | 14,064 | +0.10(+0.23%) |
Aug 25, 2014 | 42.75 | 42.75 | 42.46 | 42.50 | 9,579 | -0.03(-0.06%) |
Aug 22, 2014 | 42.55 | 42.63 | 42.45 | 42.52 | 13,957 | +0.02(+0.04%) |
Aug 21, 2014 | 42.45 | 42.52 | 42.44 | 42.51 | 5,256 | +0.10(+0.24%) |
Aug 20, 2014 | 42.48 | 42.50 | 42.44 | 42.41 | 2,647 | -0.09(-0.22%) |
Aug 19, 2014 | 42.44 | 42.54 | 42.36 | 42.50 | 10,361 | +0.00(+0.00%) |
Aug 18, 2014 | 42.48 | 42.58 | 42.44 | 42.50 | 22,784 | -0.06(-0.13%) |
Aug 15, 2014 | 42.47 | 42.70 | 42.47 | 42.55 | 23,496 | +0.02(+0.06%) |
Aug 14, 2014 | 42.44 | 42.56 | 42.44 | 42.53 | 12,602 | +0.06(+0.13%) |
Aug 13, 2014 | 42.40 | 42.41 | 42.38 | 42.48 | 15,483 | +0.14(+0.33%) |
Aug 12, 2014 | 42.46 | 42.46 | 42.32 | 42.33 | 7,194 | -0.17(-0.39%) |
Aug 11, 2014 | 42.53 | 42.53 | 42.39 | 42.50 | 5,470 | +0.12(+0.28%) |
Aug 08, 2014 | 42.38 | 42.58 | 42.36 | 42.38 | 35,574 | +0.02(+0.04%) |
Aug 07, 2014 | 42.32 | 42.39 | 42.29 | 42.36 | 39,622 | +0.02(+0.06%) |
Aug 06, 2014 | 42.18 | 42.41 | 42.18 | 42.34 | 6,865 | +0.10(+0.24%) |
Aug 05, 2014 | 42.25 | 42.32 | 42.17 | 42.24 | 14,691 | -0.04(-0.10%) |
Aug 04, 2014 | 42.16 | 42.37 | 42.15 | 42.28 | 13,138 | +0.01(+0.02%) |
Aug 01, 2014 | 42.17 | 42.33 | 42.15 | 42.27 | 23,500 | +0.07(+0.17%) |
Jul 31, 2014 | 42.21 | 42.38 | 42.16 | 42.20 | 27,769 | +0.05(+0.12%) |
Jul 30, 2014 | 42.26 | 42.28 | 42.15 | 42.15 | 20,214 | -0.21(-0.49%) |
Jul 29, 2014 | 42.36 | 42.43 | 42.31 | 42.35 | 11,346 | +0.02(+0.06%) |
Jul 28, 2014 | 42.27 | 42.38 | 42.27 | 42.33 | 7,369 | -0.06(-0.15%) |
Jul 25, 2014 | 42.26 | 42.42 | 42.25 | 42.39 | 10,353 | +0.15(+0.36%) |
Jul 24, 2014 | 42.23 | 42.28 | 42.21 | 42.24 | 12,257 | -0.06(-0.13%) |
Jul 23, 2014 | 42.24 | 42.30 | 42.24 | 42.30 | 18,094 | +0.10(+0.23%) |
Jul 22, 2014 | 42.10 | 42.31 | 42.10 | 42.20 | 14,889 | -0.03(-0.08%) |
Jul 21, 2014 | 42.29 | 42.29 | 42.19 | 42.24 | 24,453 | +0.03(+0.08%) |
Jul 18, 2014 | 42.19 | 42.31 | 42.19 | 42.20 | 13,070 | +0.02(+0.04%) |
Jul 17, 2014 | 42.11 | 42.21 | 42.11 | 42.19 | 16,897 | +0.06(+0.13%) |
Jul 16, 2014 | 42.08 | 42.13 | 42.07 | 42.13 | 10,727 | +0.10(+0.23%) |
Jul 15, 2014 | 42.08 | 42.14 | 42.02 | 42.04 | 23,892 | +0.02(+0.06%) |
Jul 14, 2014 | 42.01 | 42.04 | 42.01 | 42.01 | 17,507 | -0.02(-0.04%) |
Jul 11, 2014 | 42.15 | 42.15 | 42.01 | 42.03 | 13,214 | +0.03(+0.08%) |
Jul 10, 2014 | 41.97 | 42.20 | 41.96 | 42.00 | 19,393 | +0.03(+0.08%) |
Jul 09, 2014 | 41.96 | 42.03 | 41.91 | 41.97 | 8,484 | -0.07(-0.17%) |
Jul 08, 2014 | 42.04 | 42.17 | 41.97 | 42.04 | 23,851 | +0.00(+0.00%) |
Jul 07, 2014 | 41.90 | 42.09 | 41.90 | 42.04 | 36,096 | +0.07(+0.17%) |
Jul 03, 2014 | 41.62 | 41.97 | 41.97 | 41.97 | 27,747 | -0.06(-0.13%) |
Jul 02, 2014 | 41.94 | 42.11 | 41.87 | 42.02 | 42,670 | -0.13(-0.30%) |