Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.81 | 42.81 | 41.73 | 41.87 | 20,328 | -1.12(-2.61%) |
Sep 29, 2014 | 42.65 | 43.04 | 42.65 | 42.99 | 2,402 | +0.16(+0.37%) |
Sep 26, 2014 | 42.61 | 42.87 | 42.54 | 42.83 | 5,110 | +0.19(+0.45%) |
Sep 25, 2014 | 42.83 | 42.83 | 42.51 | 42.64 | 28,252 | -0.16(-0.37%) |
Sep 24, 2014 | 42.42 | 42.86 | 42.19 | 42.80 | 17,807 | +0.35(+0.84%) |
Sep 23, 2014 | 42.23 | 42.59 | 42.23 | 42.45 | 9,021 | +0.17(+0.41%) |
Sep 22, 2014 | 42.51 | 42.55 | 42.20 | 42.27 | 7,826 | -0.40(-0.94%) |
Sep 19, 2014 | 42.79 | 42.82 | 42.46 | 42.67 | 4,552 | -0.01(-0.02%) |
Sep 18, 2014 | 43.22 | 43.22 | 42.67 | 42.68 | 19,257 | -0.35(-0.81%) |
Sep 17, 2014 | 43.28 | 43.41 | 42.96 | 43.03 | 10,980 | -0.25(-0.58%) |
Sep 16, 2014 | 43.26 | 43.49 | 43.26 | 43.28 | 8,026 | +0.57(+1.34%) |
Sep 15, 2014 | 42.55 | 42.75 | 42.55 | 42.71 | 2,482 | +0.19(+0.44%) |
Sep 12, 2014 | 42.78 | 42.88 | 42.52 | 42.52 | 5,216 | -0.22(-0.51%) |
Sep 11, 2014 | 42.21 | 42.74 | 42.20 | 42.74 | 648 | +0.21(+0.49%) |
Sep 10, 2014 | 42.68 | 42.68 | 42.34 | 42.53 | 6,615 | -0.39(-0.91%) |
Sep 09, 2014 | 43.05 | 43.06 | 42.92 | 42.92 | 1,734 | -0.16(-0.37%) |
Sep 08, 2014 | 42.80 | 43.08 | 42.73 | 43.08 | 12,325 | -0.29(-0.67%) |
Sep 05, 2014 | 43.61 | 43.61 | 43.17 | 43.37 | 6,073 | -0.31(-0.71%) |
Sep 04, 2014 | 43.84 | 43.89 | 43.62 | 43.68 | 1,988 | -0.22(-0.50%) |
Sep 03, 2014 | 43.61 | 44.11 | 43.60 | 43.90 | 3,683 | +0.69(+1.60%) |
Sep 02, 2014 | 43.48 | 44.11 | 43.12 | 43.21 | 11,082 | -0.90(-2.04%) |
Aug 29, 2014 | 43.95 | 44.11 | 44.11 | 44.11 | 3,700 | +0.40(+0.92%) |
Aug 28, 2014 | 43.80 | 43.80 | 43.62 | 43.71 | 5,606 | +0.12(+0.28%) |
Aug 27, 2014 | 43.77 | 43.77 | 43.59 | 43.59 | 439 | -0.06(-0.14%) |
Aug 26, 2014 | 43.78 | 43.79 | 43.45 | 43.65 | 2,967 | +0.17(+0.39%) |
Aug 25, 2014 | 43.37 | 43.48 | 43.35 | 43.48 | 1,363 | +0.05(+0.12%) |
Aug 22, 2014 | 43.35 | 43.43 | 43.40 | 43.43 | 645 | +0.03(+0.06%) |
Aug 21, 2014 | 43.24 | 43.62 | 43.24 | 43.40 | 7,133 | +0.10(+0.23%) |
Aug 20, 2014 | 43.35 | 43.35 | 43.23 | 43.30 | 3,004 | +0.07(+0.16%) |
Aug 19, 2014 | 43.45 | 43.45 | 43.12 | 43.23 | 11,550 | -0.16(-0.37%) |
Aug 18, 2014 | 43.52 | 43.52 | 43.30 | 43.39 | 16,074 | -0.43(-0.98%) |
Aug 15, 2014 | 43.67 | 43.99 | 43.59 | 43.82 | 7,783 | +0.23(+0.54%) |
Aug 14, 2014 | 44.30 | 44.31 | 43.54 | 43.59 | 21,606 | -1.02(-2.29%) |
Aug 13, 2014 | 44.34 | 44.61 | 44.41 | 44.61 | 6,935 | +0.20(+0.45%) |
Aug 12, 2014 | 44.44 | 44.51 | 44.26 | 44.41 | 4,941 | -0.35(-0.78%) |
Aug 11, 2014 | 44.69 | 44.76 | 44.65 | 44.76 | 2,314 | +0.16(+0.35%) |
Aug 08, 2014 | 44.72 | 44.72 | 44.45 | 44.60 | 7,254 | +0.18(+0.41%) |
Aug 07, 2014 | 44.57 | 44.57 | 44.42 | 44.42 | 1,317 | -0.02(-0.05%) |
Aug 06, 2014 | 44.55 | 44.75 | 44.41 | 44.44 | 22,427 | -0.00(-0.00%) |
Aug 05, 2014 | 44.67 | 44.67 | 44.39 | 44.44 | 6,865 | -0.28(-0.63%) |
Aug 04, 2014 | 44.58 | 44.78 | 44.58 | 44.72 | 1,891 | +0.35(+0.80%) |
Aug 01, 2014 | 44.30 | 44.39 | 44.20 | 44.37 | 62,305 | -0.25(-0.56%) |
Jul 31, 2014 | 44.49 | 45.01 | 44.49 | 44.62 | 69,392 | -0.47(-1.04%) |
Jul 30, 2014 | 45.62 | 45.62 | 44.95 | 45.09 | 19,956 | -0.30(-0.66%) |
Jul 29, 2014 | 45.31 | 45.52 | 45.31 | 45.39 | 6,930 | -0.32(-0.70%) |
Jul 28, 2014 | 45.66 | 45.76 | 45.55 | 45.71 | 1,877 | -0.29(-0.63%) |
Jul 25, 2014 | 45.81 | 46.00 | 45.81 | 46.00 | 1,371 | +0.13(+0.29%) |
Jul 24, 2014 | 46.12 | 46.12 | 45.87 | 45.87 | 5,829 | -0.28(-0.61%) |
Jul 23, 2014 | 46.10 | 46.18 | 46.10 | 46.15 | 1,662 | +0.13(+0.28%) |
Jul 22, 2014 | 46.07 | 46.08 | 45.96 | 46.02 | 6,735 | +0.01(+0.02%) |
Jul 21, 2014 | 45.89 | 46.01 | 45.80 | 46.01 | 2,563 | +0.24(+0.52%) |
Jul 18, 2014 | 45.82 | 45.86 | 45.77 | 45.77 | 820 | -0.10(-0.21%) |
Jul 17, 2014 | 45.76 | 45.88 | 45.55 | 45.87 | 7,316 | +0.22(+0.47%) |
Jul 16, 2014 | 46.00 | 46.00 | 45.61 | 45.65 | 35,094 | +0.32(+0.71%) |
Jul 15, 2014 | 45.51 | 45.51 | 45.26 | 45.33 | 36,872 | -0.61(-1.33%) |
Jul 14, 2014 | 45.58 | 45.94 | 45.50 | 45.94 | 19,336 | +0.32(+0.70%) |
Jul 11, 2014 | 45.94 | 46.05 | 45.57 | 45.62 | 3,125 | -0.75(-1.62%) |
Jul 10, 2014 | 46.18 | 46.42 | 46.05 | 46.37 | 5,904 | +0.29(+0.63%) |
Jul 09, 2014 | 46.29 | 46.29 | 46.02 | 46.08 | 23,523 | -0.35(-0.76%) |
Jul 08, 2014 | 46.41 | 46.43 | 46.33 | 46.43 | 4,332 | -0.06(-0.12%) |
Jul 07, 2014 | 46.67 | 46.67 | 46.48 | 46.49 | 6,573 | -0.12(-0.26%) |
Jul 03, 2014 | 46.63 | 46.61 | 46.61 | 46.61 | 30,000 | -0.08(-0.17%) |
Jul 02, 2014 | 46.97 | 47.14 | 46.69 | 46.69 | 6,287 | -0.49(-1.04%) |