Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.72 | 39.73 | 39.30 | 39.31 | 139,148 | -0.35(-0.88%) |
Sep 29, 2014 | 39.40 | 39.70 | 39.27 | 39.66 | 131,596 | -0.02(-0.05%) |
Sep 26, 2014 | 39.40 | 39.76 | 39.37 | 39.68 | 125,213 | +0.44(+1.12%) |
Sep 25, 2014 | 39.86 | 39.86 | 39.24 | 39.24 | 346,058 | -0.65(-1.63%) |
Sep 24, 2014 | 39.61 | 39.91 | 39.50 | 39.89 | 135,725 | +0.31(+0.78%) |
Sep 23, 2014 | 39.83 | 39.88 | 39.58 | 39.58 | 86,332 | -0.28(-0.70%) |
Sep 22, 2014 | 40.24 | 40.37 | 39.81 | 39.86 | 102,935 | -0.34(-0.85%) |
Sep 19, 2014 | 40.47 | 40.50 | 40.15 | 40.20 | 168,998 | -0.21(-0.52%) |
Sep 18, 2014 | 40.37 | 40.45 | 40.29 | 40.41 | 95,848 | +0.17(+0.42%) |
Sep 17, 2014 | 40.27 | 40.41 | 40.08 | 40.24 | 127,056 | +0.06(+0.15%) |
Sep 16, 2014 | 39.79 | 40.23 | 39.79 | 40.18 | 103,601 | +0.32(+0.80%) |
Sep 15, 2014 | 40.03 | 40.03 | 39.80 | 39.86 | 153,414 | -0.17(-0.42%) |
Sep 12, 2014 | 40.32 | 40.32 | 39.92 | 40.03 | 90,201 | -0.24(-0.60%) |
Sep 11, 2014 | 40.05 | 40.27 | 40.03 | 40.27 | 92,074 | +0.07(+0.17%) |
Sep 10, 2014 | 40.17 | 40.21 | 39.90 | 40.20 | 226,515 | +0.13(+0.32%) |
Sep 09, 2014 | 40.37 | 40.37 | 40.04 | 40.07 | 102,270 | -0.28(-0.71%) |
Sep 08, 2014 | 40.40 | 40.45 | 40.23 | 40.35 | 98,448 | -0.06(-0.16%) |
Sep 05, 2014 | 40.26 | 40.42 | 40.19 | 40.42 | 80,061 | +0.19(+0.47%) |
Sep 04, 2014 | 40.39 | 40.54 | 40.14 | 40.23 | 227,155 | -0.07(-0.18%) |
Sep 03, 2014 | 40.53 | 40.53 | 40.24 | 40.30 | 126,082 | -0.03(-0.06%) |
Sep 02, 2014 | 40.23 | 40.43 | 40.21 | 40.33 | 95,866 | +0.14(+0.35%) |
Aug 29, 2014 | 40.16 | 40.19 | 40.19 | 40.19 | 68,200 | +0.10(+0.25%) |
Aug 28, 2014 | 39.88 | 40.12 | 39.87 | 40.09 | 64,754 | +0.09(+0.23%) |
Aug 27, 2014 | 39.97 | 40.03 | 39.93 | 40.00 | 109,343 | +0.00(+0.00%) |
Aug 26, 2014 | 40.02 | 40.10 | 39.99 | 40.00 | 182,487 | +0.00(+0.00%) |
Aug 25, 2014 | 39.94 | 40.08 | 39.93 | 40.00 | 141,299 | +0.24(+0.59%) |
Aug 22, 2014 | 39.78 | 39.87 | 39.66 | 39.76 | 82,768 | -0.03(-0.07%) |
Aug 21, 2014 | 39.78 | 39.83 | 39.67 | 39.79 | 164,827 | +0.04(+0.10%) |
Aug 20, 2014 | 39.54 | 39.78 | 39.54 | 39.75 | 108,316 | +0.17(+0.43%) |
Aug 19, 2014 | 39.53 | 39.61 | 39.51 | 39.58 | 110,573 | +0.14(+0.35%) |
Aug 18, 2014 | 39.23 | 39.43 | 39.23 | 39.44 | 124,306 | +0.42(+1.08%) |
Aug 15, 2014 | 39.16 | 39.19 | 38.74 | 39.02 | 171,141 | +0.03(+0.07%) |
Aug 14, 2014 | 38.83 | 39.00 | 38.83 | 38.99 | 98,856 | +0.18(+0.47%) |
Aug 13, 2014 | 38.72 | 38.88 | 38.64 | 38.81 | 99,292 | +0.23(+0.60%) |
Aug 12, 2014 | 38.62 | 38.75 | 38.48 | 38.58 | 99,065 | -0.09(-0.23%) |
Aug 11, 2014 | 38.68 | 38.85 | 38.64 | 38.67 | 194,069 | +0.16(+0.43%) |
Aug 08, 2014 | 38.05 | 38.43 | 37.99 | 38.51 | 89,062 | +0.55(+1.46%) |
Aug 07, 2014 | 38.32 | 38.36 | 37.86 | 37.95 | 326,438 | -0.16(-0.42%) |
Aug 06, 2014 | 38.00 | 38.32 | 37.98 | 38.11 | 211,031 | -0.02(-0.05%) |
Aug 05, 2014 | 38.30 | 38.45 | 38.03 | 38.13 | 103,013 | -0.33(-0.86%) |
Aug 04, 2014 | 38.25 | 38.52 | 38.02 | 38.46 | 263,039 | +0.32(+0.84%) |
Aug 01, 2014 | 38.01 | 38.29 | 37.84 | 38.14 | 212,078 | +0.08(+0.21%) |
Jul 31, 2014 | 38.62 | 38.62 | 38.06 | 38.06 | 226,231 | -0.84(-2.16%) |
Jul 30, 2014 | 39.02 | 39.12 | 38.76 | 38.90 | 52,233 | -0.03(-0.08%) |
Jul 29, 2014 | 39.18 | 39.23 | 38.92 | 38.93 | 92,852 | -0.21(-0.54%) |
Jul 28, 2014 | 39.21 | 39.21 | 38.93 | 39.14 | 79,253 | -0.05(-0.13%) |
Jul 25, 2014 | 39.26 | 39.31 | 39.12 | 39.19 | 102,296 | -0.16(-0.41%) |
Jul 24, 2014 | 39.41 | 39.47 | 39.33 | 39.35 | 78,630 | +0.04(+0.10%) |
Jul 23, 2014 | 39.34 | 39.43 | 39.28 | 39.31 | 64,997 | +0.04(+0.10%) |
Jul 22, 2014 | 39.27 | 39.35 | 39.17 | 39.27 | 87,484 | +0.17(+0.43%) |
Jul 21, 2014 | 39.15 | 39.17 | 38.95 | 39.10 | 74,946 | -0.08(-0.20%) |
Jul 18, 2014 | 38.86 | 39.23 | 38.83 | 39.18 | 138,213 | +0.47(+1.21%) |
Jul 17, 2014 | 39.00 | 39.27 | 38.67 | 38.71 | 183,075 | -0.42(-1.07%) |
Jul 16, 2014 | 39.26 | 39.29 | 39.03 | 39.13 | 147,959 | +0.01(+0.03%) |
Jul 15, 2014 | 39.35 | 39.41 | 38.95 | 39.12 | 115,714 | -0.12(-0.31%) |
Jul 14, 2014 | 39.22 | 39.32 | 39.21 | 39.24 | 105,547 | +0.23(+0.60%) |
Jul 11, 2014 | 38.98 | 39.04 | 38.85 | 39.01 | 125,380 | +0.05(+0.14%) |
Jul 10, 2014 | 38.75 | 39.07 | 38.58 | 38.95 | 283,502 | -0.21(-0.54%) |
Jul 09, 2014 | 38.95 | 39.17 | 38.95 | 39.16 | 87,653 | +0.26(+0.67%) |
Jul 08, 2014 | 39.17 | 39.17 | 38.75 | 38.90 | 95,768 | -0.24(-0.61%) |
Jul 07, 2014 | 39.33 | 39.33 | 39.09 | 39.14 | 166,200 | -0.27(-0.69%) |
Jul 03, 2014 | 39.29 | 39.41 | 39.41 | 39.41 | 53,800 | +0.21(+0.54%) |
Jul 02, 2014 | 39.40 | 39.43 | 39.16 | 39.20 | 100,128 | -0.19(-0.48%) |