Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.08 | 41.19 | 40.75 | 40.88 | 262,087 | -0.24(-0.59%) |
Sep 29, 2014 | 40.80 | 41.38 | 40.77 | 41.13 | 302,947 | -0.11(-0.26%) |
Sep 26, 2014 | 41.24 | 41.37 | 40.93 | 41.24 | 220,613 | -0.04(-0.09%) |
Sep 25, 2014 | 41.68 | 41.77 | 41.08 | 41.27 | 232,052 | -0.60(-1.44%) |
Sep 24, 2014 | 41.94 | 42.05 | 41.60 | 41.88 | 251,755 | +0.06(+0.14%) |
Sep 23, 2014 | 42.16 | 42.42 | 41.80 | 41.82 | 213,636 | -0.46(-1.09%) |
Sep 22, 2014 | 42.86 | 43.01 | 42.26 | 42.28 | 204,359 | -0.63(-1.46%) |
Sep 19, 2014 | 43.27 | 43.72 | 42.90 | 42.90 | 496,285 | -0.32(-0.75%) |
Sep 18, 2014 | 42.80 | 43.44 | 42.48 | 43.23 | 208,639 | +0.63(+1.49%) |
Sep 17, 2014 | 42.47 | 42.90 | 42.21 | 42.60 | 203,884 | +0.12(+0.27%) |
Sep 16, 2014 | 42.78 | 43.18 | 42.47 | 42.48 | 356,943 | -0.38(-0.89%) |
Sep 15, 2014 | 43.09 | 43.09 | 42.70 | 42.86 | 195,739 | -0.31(-0.72%) |
Sep 12, 2014 | 42.81 | 43.34 | 42.74 | 43.17 | 279,309 | +0.27(+0.64%) |
Sep 11, 2014 | 42.21 | 43.00 | 42.21 | 42.90 | 254,669 | +0.42(+0.98%) |
Sep 10, 2014 | 42.01 | 42.52 | 42.01 | 42.48 | 273,837 | +0.60(+1.43%) |
Sep 09, 2014 | 42.16 | 42.16 | 41.77 | 41.88 | 171,040 | -0.40(-0.94%) |
Sep 08, 2014 | 42.16 | 42.33 | 42.02 | 42.28 | 231,979 | +0.04(+0.10%) |
Sep 05, 2014 | 42.01 | 42.29 | 41.88 | 42.24 | 147,339 | +0.10(+0.24%) |
Sep 04, 2014 | 42.15 | 42.46 | 41.92 | 42.13 | 257,659 | +0.01(+0.03%) |
Sep 03, 2014 | 42.30 | 42.42 | 41.93 | 42.12 | 158,535 | -0.06(-0.15%) |
Sep 02, 2014 | 41.81 | 42.47 | 41.81 | 42.19 | 320,070 | +0.41(+0.98%) |
Aug 29, 2014 | 41.65 | 41.77 | 41.77 | 41.77 | 158,134 | +0.13(+0.31%) |
Aug 28, 2014 | 41.80 | 41.80 | 41.44 | 41.65 | 192,043 | -0.21(-0.50%) |
Aug 27, 2014 | 42.24 | 42.24 | 41.84 | 41.85 | 156,745 | -0.35(-0.84%) |
Aug 26, 2014 | 42.08 | 42.24 | 41.88 | 42.21 | 191,373 | +0.30(+0.72%) |
Aug 25, 2014 | 42.02 | 42.10 | 41.75 | 41.91 | 171,684 | +0.12(+0.29%) |
Aug 22, 2014 | 41.71 | 41.99 | 41.63 | 41.79 | 137,584 | +0.11(+0.26%) |
Aug 21, 2014 | 41.28 | 41.74 | 41.14 | 41.68 | 354,646 | +0.34(+0.81%) |
Aug 20, 2014 | 41.36 | 41.47 | 41.15 | 41.34 | 194,253 | -0.05(-0.12%) |
Aug 19, 2014 | 41.34 | 41.57 | 41.26 | 41.39 | 156,224 | +0.04(+0.10%) |
Aug 18, 2014 | 40.94 | 41.49 | 40.75 | 41.35 | 214,411 | +0.71(+1.74%) |
Aug 15, 2014 | 41.22 | 41.30 | 40.49 | 40.64 | 275,470 | -0.40(-0.97%) |
Aug 14, 2014 | 41.16 | 41.43 | 41.02 | 41.04 | 165,681 | -0.04(-0.09%) |
Aug 13, 2014 | 40.81 | 41.21 | 40.81 | 41.08 | 167,185 | +0.37(+0.91%) |
Aug 12, 2014 | 40.51 | 40.91 | 40.49 | 40.71 | 283,016 | +0.04(+0.11%) |
Aug 11, 2014 | 40.68 | 40.91 | 40.41 | 40.66 | 330,304 | +0.12(+0.30%) |
Aug 08, 2014 | 40.34 | 40.56 | 40.20 | 40.54 | 184,402 | +0.24(+0.58%) |
Aug 07, 2014 | 40.88 | 40.97 | 40.10 | 40.31 | 242,773 | -0.50(-1.23%) |
Aug 06, 2014 | 40.36 | 40.86 | 40.09 | 40.81 | 392,148 | +0.36(+0.88%) |
Aug 05, 2014 | 40.06 | 40.56 | 40.04 | 40.45 | 354,239 | +0.17(+0.43%) |
Aug 04, 2014 | 40.45 | 40.79 | 40.13 | 40.28 | 610,542 | -0.16(-0.39%) |
Aug 01, 2014 | 40.81 | 40.90 | 39.86 | 40.44 | 597,603 | -0.40(-0.98%) |
Jul 31, 2014 | 41.42 | 41.53 | 40.81 | 40.84 | 444,499 | -0.62(-1.50%) |
Jul 30, 2014 | 41.44 | 41.70 | 40.89 | 41.46 | 400,396 | +0.22(+0.54%) |
Jul 29, 2014 | 42.85 | 42.85 | 40.95 | 41.24 | 870,916 | +1.16(+2.90%) |
Jul 28, 2014 | 40.66 | 40.79 | 39.99 | 40.07 | 301,628 | -0.60(-1.47%) |
Jul 25, 2014 | 40.58 | 40.71 | 40.41 | 40.67 | 229,002 | +0.07(+0.18%) |
Jul 24, 2014 | 40.10 | 40.71 | 39.91 | 40.60 | 349,496 | +0.53(+1.32%) |
Jul 23, 2014 | 39.99 | 40.14 | 39.67 | 40.07 | 230,478 | +0.09(+0.21%) |
Jul 22, 2014 | 40.40 | 40.64 | 39.81 | 39.99 | 389,542 | -0.20(-0.50%) |
Jul 21, 2014 | 40.15 | 40.25 | 39.87 | 40.19 | 289,869 | -0.10(-0.25%) |
Jul 18, 2014 | 40.09 | 40.59 | 40.01 | 40.29 | 188,369 | +0.22(+0.55%) |
Jul 17, 2014 | 40.63 | 40.64 | 39.96 | 40.06 | 273,142 | -0.67(-1.65%) |
Jul 16, 2014 | 41.46 | 41.46 | 40.71 | 40.74 | 337,571 | -0.62(-1.50%) |
Jul 15, 2014 | 41.29 | 41.52 | 41.00 | 41.36 | 257,585 | +0.23(+0.56%) |
Jul 14, 2014 | 41.48 | 41.64 | 41.03 | 41.13 | 246,756 | -0.10(-0.24%) |
Jul 11, 2014 | 41.11 | 41.36 | 40.84 | 41.23 | 231,111 | +0.00(+0.00%) |
Jul 10, 2014 | 40.91 | 41.45 | 40.81 | 41.23 | 338,435 | -0.33(-0.79%) |
Jul 09, 2014 | 41.81 | 42.07 | 41.45 | 41.56 | 358,329 | -0.09(-0.22%) |
Jul 08, 2014 | 42.09 | 42.12 | 41.41 | 41.65 | 432,232 | -0.57(-1.35%) |
Jul 07, 2014 | 42.27 | 42.27 | 42.00 | 42.22 | 342,948 | -0.16(-0.37%) |
Jul 03, 2014 | 41.95 | 42.38 | 42.38 | 42.38 | 232,021 | +0.41(+0.97%) |
Jul 02, 2014 | 42.26 | 42.48 | 41.91 | 41.97 | 272,020 | -0.32(-0.76%) |