Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.90 | 40.10 | 38.55 | 40.10 | 52,694 | +0.15(+0.38%) |
Sep 29, 2014 | 38.75 | 40.00 | 38.45 | 39.95 | 44,538 | +1.20(+3.10%) |
Sep 26, 2014 | 37.90 | 39.00 | 37.90 | 38.75 | 34,746 | +0.70(+1.84%) |
Sep 25, 2014 | 38.75 | 39.55 | 37.95 | 38.05 | 61,099 | -0.90(-2.31%) |
Sep 24, 2014 | 39.50 | 39.55 | 38.50 | 38.95 | 58,134 | -1.35(-3.35%) |
Sep 23, 2014 | 40.55 | 41.25 | 40.20 | 40.30 | 38,259 | -0.20(-0.49%) |
Sep 22, 2014 | 40.60 | 41.30 | 40.30 | 40.50 | 19,895 | -0.65(-1.58%) |
Sep 19, 2014 | 41.50 | 41.65 | 40.10 | 41.15 | 41,977 | -0.35(-0.84%) |
Sep 18, 2014 | 41.65 | 42.05 | 40.81 | 41.50 | 20,281 | -0.20(-0.48%) |
Sep 17, 2014 | 43.50 | 43.90 | 41.00 | 41.70 | 54,553 | -1.80(-4.14%) |
Sep 16, 2014 | 43.20 | 43.95 | 42.95 | 43.50 | 32,043 | +0.35(+0.81%) |
Sep 15, 2014 | 44.90 | 44.90 | 42.95 | 43.15 | 25,121 | -0.85(-1.93%) |
Sep 12, 2014 | 41.80 | 44.30 | 41.26 | 44.00 | 45,420 | +2.15(+5.14%) |
Sep 11, 2014 | 43.00 | 43.75 | 41.20 | 41.85 | 48,366 | -0.35(-0.83%) |
Sep 10, 2014 | 40.20 | 42.20 | 39.58 | 42.20 | 62,491 | +2.30(+5.76%) |
Sep 09, 2014 | 39.50 | 40.35 | 39.50 | 39.90 | 19,413 | +0.30(+0.76%) |
Sep 08, 2014 | 39.95 | 39.95 | 39.00 | 39.60 | 26,464 | +0.00(+0.00%) |
Sep 05, 2014 | 39.70 | 40.05 | 39.40 | 39.60 | 26,111 | -0.10(-0.25%) |
Sep 04, 2014 | 39.80 | 39.85 | 39.50 | 39.70 | 20,122 | +0.20(+0.51%) |
Sep 03, 2014 | 40.35 | 40.81 | 39.35 | 39.50 | 28,049 | -0.40(-1.00%) |
Sep 02, 2014 | 40.25 | 40.45 | 39.60 | 39.90 | 37,473 | +0.05(+0.13%) |
Aug 29, 2014 | 40.00 | 39.85 | 39.85 | 39.85 | 32,740 | +0.00(+0.00%) |
Aug 28, 2014 | 39.70 | 40.58 | 39.45 | 39.85 | 31,319 | -0.05(-0.13%) |
Aug 27, 2014 | 40.25 | 40.60 | 39.60 | 39.90 | 27,242 | -0.30(-0.75%) |
Aug 26, 2014 | 40.35 | 40.48 | 39.90 | 40.20 | 26,342 | +0.05(+0.12%) |
Aug 25, 2014 | 41.00 | 41.50 | 40.00 | 40.15 | 22,491 | -0.75(-1.83%) |
Aug 22, 2014 | 40.20 | 41.25 | 40.10 | 40.90 | 20,940 | +0.40(+0.99%) |
Aug 21, 2014 | 41.25 | 41.75 | 40.15 | 40.50 | 45,339 | -0.75(-1.82%) |
Aug 20, 2014 | 42.00 | 42.00 | 41.05 | 41.25 | 12,996 | -0.70(-1.67%) |
Aug 19, 2014 | 42.35 | 42.95 | 41.50 | 41.95 | 25,730 | -0.30(-0.71%) |
Aug 18, 2014 | 43.10 | 43.55 | 41.35 | 42.25 | 36,072 | -0.20(-0.47%) |
Aug 15, 2014 | 43.90 | 43.90 | 41.35 | 42.45 | 24,874 | -0.90(-2.08%) |
Aug 14, 2014 | 43.70 | 43.85 | 42.80 | 43.35 | 20,748 | +0.05(+0.12%) |
Aug 13, 2014 | 44.45 | 44.45 | 43.10 | 43.30 | 28,198 | -1.20(-2.70%) |
Aug 12, 2014 | 46.05 | 46.05 | 43.90 | 44.50 | 25,425 | -1.85(-3.99%) |
Aug 11, 2014 | 47.75 | 48.07 | 45.50 | 46.35 | 27,069 | -1.15(-2.42%) |
Aug 08, 2014 | 47.65 | 50.35 | 47.65 | 47.50 | 40,940 | +0.15(+0.32%) |
Aug 07, 2014 | 44.40 | 47.50 | 40.00 | 47.35 | 71,813 | +2.60(+5.81%) |
Aug 06, 2014 | 42.40 | 44.75 | 41.95 | 44.75 | 64,447 | +2.15(+5.05%) |
Aug 05, 2014 | 41.35 | 42.70 | 40.90 | 42.60 | 24,399 | +1.15(+2.77%) |
Aug 04, 2014 | 41.45 | 41.85 | 40.60 | 41.45 | 18,970 | +0.60(+1.47%) |
Aug 01, 2014 | 41.60 | 42.18 | 40.30 | 40.85 | 35,440 | -1.15(-2.74%) |
Jul 31, 2014 | 41.45 | 42.15 | 41.05 | 42.00 | 20,592 | -0.05(-0.12%) |
Jul 30, 2014 | 41.25 | 42.10 | 40.50 | 42.05 | 17,648 | +2.00(+4.99%) |
Jul 29, 2014 | 41.35 | 41.35 | 40.00 | 40.05 | 15,350 | -1.35(-3.26%) |
Jul 28, 2014 | 42.35 | 42.80 | 40.95 | 41.40 | 21,095 | -1.15(-2.70%) |
Jul 25, 2014 | 42.55 | 42.80 | 42.10 | 42.55 | 14,265 | -0.40(-0.93%) |
Jul 24, 2014 | 42.20 | 43.15 | 41.00 | 42.95 | 21,659 | +0.70(+1.66%) |
Jul 23, 2014 | 40.30 | 42.60 | 39.25 | 42.25 | 37,757 | +2.35(+5.89%) |
Jul 22, 2014 | 38.70 | 40.15 | 38.60 | 39.90 | 34,107 | +1.40(+3.64%) |
Jul 21, 2014 | 38.00 | 38.85 | 37.50 | 38.50 | 59,431 | +0.30(+0.79%) |
Jul 18, 2014 | 39.45 | 39.45 | 37.80 | 38.20 | 29,743 | -0.60(-1.55%) |
Jul 17, 2014 | 39.75 | 40.25 | 38.56 | 38.80 | 33,890 | -0.40(-1.02%) |
Jul 16, 2014 | 39.40 | 40.55 | 39.00 | 39.20 | 47,217 | +0.05(+0.13%) |
Jul 15, 2014 | 40.55 | 40.60 | 38.95 | 39.15 | 17,945 | -1.35(-3.33%) |
Jul 14, 2014 | 41.55 | 42.25 | 40.20 | 40.50 | 26,209 | -0.45(-1.10%) |
Jul 11, 2014 | 37.75 | 41.70 | 37.15 | 40.95 | 66,657 | +3.05(+8.05%) |
Jul 10, 2014 | 38.70 | 39.45 | 37.75 | 37.90 | 35,886 | -1.60(-4.05%) |
Jul 09, 2014 | 40.40 | 40.70 | 39.10 | 39.50 | 24,367 | -0.90(-2.23%) |
Jul 08, 2014 | 41.65 | 42.08 | 40.10 | 40.40 | 22,033 | -1.45(-3.46%) |
Jul 07, 2014 | 40.70 | 42.15 | 40.55 | 41.85 | 33,286 | +0.95(+2.32%) |
Jul 03, 2014 | 41.50 | 40.90 | 40.90 | 40.90 | 11,300 | -0.35(-0.85%) |
Jul 02, 2014 | 40.60 | 41.60 | 40.15 | 41.25 | 18,644 | +0.75(+1.85%) |