Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.84 | 41.19 | 40.84 | 40.97 | 5,083 | -1.13(-2.68%) |
Sep 29, 2014 | 41.77 | 42.11 | 41.77 | 42.10 | 12,763 | +0.02(+0.05%) |
Sep 26, 2014 | 41.91 | 42.20 | 41.91 | 42.08 | 2,357 | -0.30(-0.71%) |
Sep 25, 2014 | 42.70 | 42.70 | 42.09 | 42.38 | 7,566 | -0.77(-1.78%) |
Sep 24, 2014 | 43.12 | 43.20 | 43.11 | 43.15 | 1,106 | +0.40(+0.94%) |
Sep 23, 2014 | 42.91 | 42.91 | 42.73 | 42.75 | 3,482 | -0.16(-0.36%) |
Sep 22, 2014 | 42.76 | 43.09 | 42.56 | 42.91 | 21,295 | +0.48(+1.12%) |
Sep 19, 2014 | 42.39 | 42.44 | 42.31 | 42.43 | 3,328 | +0.10(+0.24%) |
Sep 18, 2014 | 42.24 | 42.41 | 42.24 | 42.33 | 2,594 | +0.45(+1.07%) |
Sep 17, 2014 | 42.04 | 42.05 | 41.78 | 41.88 | 1,839 | -0.22(-0.52%) |
Sep 16, 2014 | 41.74 | 42.22 | 41.74 | 42.10 | 3,050 | +0.48(+1.15%) |
Sep 15, 2014 | 41.52 | 41.62 | 41.52 | 41.62 | 1,733 | +0.03(+0.08%) |
Sep 12, 2014 | 41.65 | 41.66 | 41.50 | 41.59 | 4,112 | -0.21(-0.51%) |
Sep 11, 2014 | 41.73 | 41.83 | 41.69 | 41.80 | 2,977 | -0.26(-0.62%) |
Sep 10, 2014 | 41.82 | 42.06 | 41.82 | 42.06 | 2,416 | +1.02(+2.49%) |
Sep 09, 2014 | 41.06 | 41.25 | 41.04 | 41.04 | 7,350 | -0.63(-1.51%) |
Sep 08, 2014 | 41.53 | 41.67 | 41.53 | 41.67 | 4,116 | +0.53(+1.29%) |
Sep 05, 2014 | 40.99 | 41.14 | 40.97 | 41.14 | 2,802 | -0.31(-0.75%) |
Sep 04, 2014 | 41.58 | 41.60 | 41.45 | 41.45 | 5,950 | -0.31(-0.74%) |
Sep 03, 2014 | 41.80 | 41.80 | 41.76 | 41.76 | 2,970 | -0.04(-0.10%) |
Sep 02, 2014 | 41.85 | 41.85 | 41.76 | 41.80 | 3,280 | +0.55(+1.33%) |
Aug 29, 2014 | 41.25 | 41.25 | 41.25 | 0 | -0.43(-1.03%) | |
Aug 28, 2014 | 41.80 | 41.80 | 41.64 | 41.68 | 3,863 | -0.29(-0.68%) |
Aug 27, 2014 | 41.80 | 41.92 | 41.80 | 41.97 | 9,432 | -0.04(-0.09%) |
Aug 26, 2014 | 42.04 | 41.83 | 42.01 | 1,771 | +0.18(+0.42%) | |
Aug 25, 2014 | 41.96 | 41.96 | 41.82 | 41.83 | 4,565 | +0.01(+0.02%) |
Aug 22, 2014 | 41.79 | 41.83 | 41.73 | 41.82 | 7,095 | -0.38(-0.90%) |
Aug 21, 2014 | 42.11 | 42.22 | 42.03 | 42.20 | 9,891 | +0.16(+0.38%) |
Aug 20, 2014 | 42.00 | 42.09 | 41.98 | 42.04 | 6,174 | -0.29(-0.69%) |
Aug 19, 2014 | 42.38 | 42.28 | 42.33 | 4,276 | +0.18(+0.43%) | |
Aug 18, 2014 | 42.12 | 42.17 | 42.10 | 42.15 | 7,108 | +0.25(+0.60%) |
Aug 15, 2014 | 41.92 | 41.92 | 41.72 | 41.90 | 5,749 | +0.00(+0.00%) |
Aug 14, 2014 | 41.93 | 41.94 | 41.71 | 41.90 | 8,599 | +0.09(+0.22%) |
Aug 13, 2014 | 41.74 | 41.82 | 41.74 | 41.81 | 4,087 | +0.59(+1.44%) |
Aug 12, 2014 | 41.32 | 41.32 | 41.32 | 41.22 | 3,975 | +0.27(+0.65%) |
Aug 11, 2014 | 40.81 | 40.95 | 40.81 | 40.95 | 5,787 | +0.45(+1.11%) |
Aug 08, 2014 | 40.30 | 40.50 | 40.19 | 40.50 | 11,448 | -0.49(-1.20%) |
Aug 07, 2014 | 41.27 | 41.27 | 40.99 | 40.99 | 2,551 | -0.51(-1.23%) |
Aug 06, 2014 | 41.44 | 41.55 | 41.44 | 41.50 | 3,304 | -0.01(-0.01%) |
Aug 05, 2014 | 41.78 | 41.78 | 41.48 | 41.51 | 2,583 | -0.88(-2.06%) |
Aug 04, 2014 | 42.29 | 42.38 | 42.12 | 42.38 | 2,493 | +0.49(+1.17%) |
Aug 01, 2014 | 41.89 | 41.95 | 41.75 | 41.89 | 3,480 | -0.38(-0.90%) |
Jul 31, 2014 | 42.34 | 42.34 | 42.00 | 42.27 | 7,951 | -0.43(-1.01%) |
Jul 30, 2014 | 42.88 | 42.88 | 42.59 | 42.70 | 6,123 | -0.18(-0.42%) |
Jul 29, 2014 | 42.80 | 42.98 | 42.80 | 42.88 | 13,250 | +0.21(+0.49%) |
Jul 28, 2014 | 42.60 | 42.67 | 42.59 | 42.67 | 2,333 | +0.17(+0.40%) |
Jul 25, 2014 | 42.45 | 42.71 | 42.45 | 42.50 | 12,306 | +0.12(+0.28%) |
Jul 24, 2014 | 42.32 | 42.38 | 42.32 | 42.38 | 26,046 | -0.20(-0.47%) |
Jul 23, 2014 | 42.66 | 42.69 | 42.58 | 42.58 | 25,243 | +0.03(+0.07%) |
Jul 22, 2014 | 42.49 | 42.56 | 42.45 | 42.55 | 78,469 | +0.05(+0.12%) |
Jul 21, 2014 | 42.32 | 42.50 | 42.31 | 42.50 | 3,550 | -0.09(-0.21%) |
Jul 18, 2014 | 42.61 | 42.61 | 42.44 | 42.59 | 2,234 | +0.52(+1.24%) |
Jul 17, 2014 | 42.35 | 42.35 | 42.07 | 42.07 | 2,814 | -0.08(-0.19%) |
Jul 16, 2014 | 42.23 | 42.23 | 42.08 | 42.15 | 6,853 | +0.28(+0.67%) |
Jul 15, 2014 | 42.00 | 42.03 | 41.79 | 41.87 | 2,833 | -0.39(-0.92%) |
Jul 14, 2014 | 42.26 | 42.36 | 42.23 | 42.26 | 4,183 | +0.78(+1.88%) |
Jul 11, 2014 | 41.30 | 41.50 | 41.30 | 41.48 | 4,969 | +0.02(+0.05%) |
Jul 10, 2014 | 41.54 | 41.54 | 41.39 | 41.46 | 3,065 | -0.51(-1.22%) |
Jul 09, 2014 | 41.80 | 41.97 | 41.70 | 41.97 | 8,783 | +0.04(+0.09%) |
Jul 08, 2014 | 41.79 | 41.93 | 41.79 | 41.93 | 3,372 | +0.13(+0.32%) |
Jul 07, 2014 | 41.82 | 41.82 | 41.80 | 41.80 | 2,315 | -0.29(-0.69%) |
Jul 03, 2014 | 42.09 | 42.09 | 42.09 | 0 | +0.01(+0.01%) | |
Jul 02, 2014 | 41.99 | 42.14 | 41.99 | 42.09 | 5,722 | -0.45(-1.05%) |