Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.43 | 41.64 | 41.06 | 41.60 | 1,304,950 | +0.22(+0.52%) |
Sep 29, 2014 | 41.01 | 41.40 | 41.01 | 41.38 | 1,192,461 | +0.13(+0.32%) |
Sep 26, 2014 | 40.99 | 41.32 | 40.67 | 41.25 | 1,264,180 | +0.30(+0.74%) |
Sep 25, 2014 | 41.14 | 41.25 | 40.71 | 40.95 | 2,014,084 | -0.15(-0.37%) |
Sep 24, 2014 | 40.97 | 41.23 | 40.61 | 41.10 | 1,670,909 | +0.13(+0.32%) |
Sep 23, 2014 | 41.23 | 41.36 | 40.97 | 40.97 | 1,157,229 | -0.37(-0.89%) |
Sep 22, 2014 | 41.75 | 41.77 | 41.25 | 41.34 | 1,338,052 | -0.43(-1.04%) |
Sep 19, 2014 | 41.58 | 41.82 | 41.56 | 41.77 | 1,328,179 | +0.15(+0.36%) |
Sep 18, 2014 | 41.47 | 41.69 | 41.25 | 41.62 | 1,402,488 | +0.15(+0.37%) |
Sep 17, 2014 | 41.38 | 41.56 | 41.26 | 41.47 | 1,118,289 | +0.13(+0.31%) |
Sep 16, 2014 | 40.95 | 41.49 | 40.91 | 41.34 | 1,340,953 | +0.33(+0.79%) |
Sep 15, 2014 | 41.08 | 41.12 | 40.73 | 41.01 | 1,633,972 | -0.13(-0.32%) |
Sep 12, 2014 | 41.69 | 41.69 | 40.93 | 41.14 | 1,572,002 | -0.59(-1.40%) |
Sep 11, 2014 | 41.75 | 41.75 | 41.43 | 41.73 | 1,300,460 | -0.02(-0.05%) |
Sep 10, 2014 | 41.84 | 41.85 | 41.64 | 41.75 | 1,093,810 | -0.04(-0.10%) |
Sep 09, 2014 | 41.79 | 41.86 | 41.64 | 41.79 | 962,623 | +0.00(+0.00%) |
Sep 08, 2014 | 41.66 | 41.79 | 41.61 | 41.79 | 822,135 | +0.04(+0.10%) |
Sep 05, 2014 | 41.64 | 41.75 | 41.49 | 41.75 | 995,611 | +0.11(+0.26%) |
Sep 04, 2014 | 41.82 | 41.88 | 41.51 | 41.64 | 1,452,144 | -0.20(-0.47%) |
Sep 03, 2014 | 41.86 | 41.90 | 41.75 | 41.84 | 1,776,831 | +0.04(+0.10%) |
Sep 02, 2014 | 41.95 | 41.99 | 41.73 | 41.79 | 1,278,996 | -0.11(-0.26%) |
Aug 29, 2014 | 41.75 | 41.90 | 41.90 | 41.90 | 1,023,350 | +0.24(+0.57%) |
Aug 28, 2014 | 41.56 | 41.68 | 41.53 | 41.66 | 884,724 | +0.09(+0.21%) |
Aug 27, 2014 | 41.58 | 41.62 | 41.46 | 41.58 | 2,412,960 | +0.07(+0.16%) |
Aug 26, 2014 | 41.45 | 41.56 | 41.38 | 41.51 | 1,088,936 | +0.09(+0.21%) |
Aug 25, 2014 | 41.27 | 41.40 | 41.05 | 41.43 | 1,106,166 | +0.24(+0.58%) |
Aug 22, 2014 | 41.36 | 41.38 | 41.10 | 41.19 | 1,125,920 | -0.15(-0.37%) |
Aug 21, 2014 | 41.45 | 41.45 | 41.19 | 41.34 | 1,164,813 | -0.07(-0.16%) |
Aug 20, 2014 | 41.17 | 41.43 | 41.15 | 41.40 | 1,233,094 | +0.22(+0.53%) |
Aug 19, 2014 | 41.08 | 41.23 | 41.06 | 41.19 | 1,394,587 | +0.11(+0.26%) |
Aug 18, 2014 | 41.12 | 41.12 | 40.99 | 41.08 | 1,033,783 | -0.04(-0.11%) |
Aug 15, 2014 | 40.95 | 41.14 | 40.83 | 41.12 | 1,420,355 | +0.26(+0.64%) |
Aug 14, 2014 | 40.71 | 40.93 | 40.67 | 40.86 | 1,244,026 | +0.26(+0.64%) |
Aug 13, 2014 | 40.43 | 40.79 | 40.20 | 40.60 | 1,361,522 | +0.24(+0.59%) |
Aug 12, 2014 | 40.45 | 40.56 | 40.19 | 40.36 | 1,359,504 | -0.22(-0.53%) |
Aug 11, 2014 | 40.69 | 40.86 | 40.38 | 40.58 | 3,205,476 | +1.17(+2.97%) |
Aug 08, 2014 | 39.45 | 39.49 | 39.08 | 39.41 | 1,183,832 | +0.11(+0.28%) |
Aug 07, 2014 | 39.32 | 39.54 | 39.15 | 39.30 | 1,129,047 | +0.07(+0.17%) |
Aug 06, 2014 | 39.32 | 39.43 | 39.10 | 39.23 | 1,308,219 | -0.14(-0.36%) |
Aug 05, 2014 | 39.74 | 39.87 | 39.29 | 39.38 | 1,379,870 | -0.49(-1.23%) |
Aug 04, 2014 | 39.25 | 39.87 | 39.14 | 39.87 | 1,912,177 | +0.58(+1.47%) |
Aug 01, 2014 | 39.42 | 39.53 | 38.99 | 39.29 | 1,934,702 | -0.19(-0.49%) |
Jul 31, 2014 | 39.93 | 39.98 | 39.46 | 39.48 | 1,436,478 | -0.56(-1.39%) |
Jul 30, 2014 | 40.47 | 40.47 | 39.89 | 40.04 | 1,318,755 | -0.32(-0.79%) |
Jul 29, 2014 | 40.49 | 40.66 | 40.32 | 40.36 | 1,045,603 | -0.13(-0.32%) |
Jul 28, 2014 | 40.55 | 40.57 | 40.34 | 40.49 | 936,908 | +0.02(+0.05%) |
Jul 25, 2014 | 40.55 | 40.62 | 40.38 | 40.47 | 941,394 | -0.09(-0.21%) |
Jul 24, 2014 | 40.72 | 40.83 | 40.53 | 40.55 | 1,525,467 | -0.15(-0.37%) |
Jul 23, 2014 | 40.70 | 40.94 | 40.68 | 40.70 | 1,170,211 | +0.04(+0.11%) |
Jul 22, 2014 | 40.53 | 40.74 | 40.51 | 40.66 | 950,035 | +0.17(+0.42%) |
Jul 21, 2014 | 40.45 | 40.51 | 40.30 | 40.49 | 932,981 | +0.02(+0.05%) |
Jul 18, 2014 | 40.49 | 40.55 | 40.38 | 40.47 | 946,117 | +0.04(+0.11%) |
Jul 17, 2014 | 40.36 | 40.53 | 40.27 | 40.42 | 1,529,815 | +0.02(+0.05%) |
Jul 16, 2014 | 40.21 | 40.40 | 40.19 | 40.40 | 1,249,202 | +0.26(+0.64%) |
Jul 15, 2014 | 40.15 | 40.19 | 39.95 | 40.15 | 921,247 | +0.04(+0.11%) |
Jul 14, 2014 | 40.17 | 40.25 | 40.02 | 40.10 | 1,085,424 | +0.00(+0.00%) |
Jul 11, 2014 | 39.95 | 40.15 | 39.85 | 40.10 | 931,077 | +0.13(+0.32%) |
Jul 10, 2014 | 40.00 | 40.04 | 39.70 | 39.98 | 1,481,318 | -0.11(-0.27%) |
Jul 09, 2014 | 39.78 | 40.08 | 39.64 | 40.08 | 1,626,654 | +0.36(+0.91%) |
Jul 08, 2014 | 39.87 | 39.93 | 39.63 | 39.72 | 1,739,328 | -0.17(-0.43%) |
Jul 07, 2014 | 40.23 | 40.30 | 39.76 | 39.89 | 1,515,097 | -0.34(-0.85%) |
Jul 03, 2014 | 40.62 | 40.23 | 40.23 | 40.23 | 1,455,123 | -0.30(-0.74%) |
Jul 02, 2014 | 40.70 | 40.72 | 40.47 | 40.53 | 1,168,392 | -0.17(-0.42%) |