Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.22 | 40.77 | 40.17 | 40.20 | 991,530 | -0.05(-0.12%) |
Sep 29, 2014 | 40.07 | 40.28 | 39.97 | 40.25 | 628,464 | +0.03(+0.06%) |
Sep 26, 2014 | 40.17 | 40.33 | 39.84 | 40.22 | 639,034 | +0.02(+0.04%) |
Sep 25, 2014 | 40.30 | 40.46 | 40.07 | 40.21 | 587,606 | -0.04(-0.10%) |
Sep 24, 2014 | 40.27 | 40.47 | 39.92 | 40.25 | 508,352 | +0.07(+0.17%) |
Sep 23, 2014 | 40.62 | 40.64 | 40.17 | 40.18 | 731,435 | -0.47(-1.15%) |
Sep 22, 2014 | 40.99 | 41.05 | 40.65 | 40.65 | 597,189 | -0.40(-0.97%) |
Sep 19, 2014 | 40.89 | 41.24 | 40.84 | 41.05 | 1,235,801 | +0.36(+0.88%) |
Sep 18, 2014 | 41.13 | 41.16 | 40.68 | 40.69 | 534,126 | -0.42(-1.01%) |
Sep 17, 2014 | 41.37 | 41.53 | 41.01 | 41.11 | 605,586 | -0.24(-0.58%) |
Sep 16, 2014 | 40.93 | 41.48 | 40.86 | 41.35 | 423,802 | +0.36(+0.87%) |
Sep 15, 2014 | 40.86 | 41.16 | 40.75 | 40.99 | 484,975 | +0.03(+0.08%) |
Sep 12, 2014 | 41.26 | 41.26 | 40.77 | 40.96 | 482,842 | -0.43(-1.03%) |
Sep 11, 2014 | 41.22 | 41.43 | 41.12 | 41.38 | 639,607 | +0.21(+0.51%) |
Sep 10, 2014 | 41.29 | 41.30 | 40.96 | 41.17 | 638,207 | -0.16(-0.38%) |
Sep 09, 2014 | 41.79 | 41.79 | 41.23 | 41.33 | 812,200 | -0.42(-1.02%) |
Sep 08, 2014 | 42.03 | 42.27 | 41.70 | 41.76 | 548,721 | -0.34(-0.81%) |
Sep 05, 2014 | 41.92 | 42.12 | 41.89 | 42.10 | 476,468 | +0.11(+0.26%) |
Sep 04, 2014 | 41.94 | 42.25 | 41.74 | 41.99 | 726,476 | +0.08(+0.18%) |
Sep 03, 2014 | 41.67 | 41.92 | 41.49 | 41.92 | 634,502 | +0.12(+0.30%) |
Sep 02, 2014 | 41.72 | 42.10 | 41.59 | 41.79 | 910,552 | -0.39(-0.93%) |
Aug 29, 2014 | 41.84 | 42.18 | 42.18 | 42.18 | 425,562 | +0.34(+0.82%) |
Aug 28, 2014 | 41.78 | 42.02 | 41.63 | 41.84 | 614,717 | -0.15(-0.36%) |
Aug 27, 2014 | 41.56 | 42.00 | 41.51 | 41.99 | 645,293 | +0.63(+1.51%) |
Aug 26, 2014 | 41.55 | 41.59 | 41.34 | 41.37 | 547,131 | -0.09(-0.22%) |
Aug 25, 2014 | 41.55 | 41.78 | 41.35 | 41.46 | 661,387 | +0.07(+0.16%) |
Aug 22, 2014 | 41.56 | 41.75 | 41.38 | 41.39 | 488,278 | -0.35(-0.84%) |
Aug 21, 2014 | 41.59 | 41.93 | 41.48 | 41.74 | 752,714 | +0.08(+0.20%) |
Aug 20, 2014 | 41.46 | 41.67 | 41.32 | 41.66 | 468,989 | +0.10(+0.24%) |
Aug 19, 2014 | 41.42 | 41.94 | 41.42 | 41.56 | 696,479 | +0.14(+0.34%) |
Aug 18, 2014 | 41.59 | 41.81 | 41.22 | 41.42 | 1,076,804 | -0.18(-0.44%) |
Aug 15, 2014 | 41.12 | 41.80 | 41.08 | 41.60 | 1,614,371 | +0.53(+1.30%) |
Aug 14, 2014 | 40.33 | 41.17 | 40.23 | 41.07 | 980,009 | +0.76(+1.88%) |
Aug 13, 2014 | 40.14 | 40.50 | 40.14 | 40.31 | 581,309 | +0.21(+0.52%) |
Aug 12, 2014 | 40.03 | 40.54 | 39.76 | 40.10 | 648,344 | +0.33(+0.82%) |
Aug 11, 2014 | 40.09 | 40.36 | 39.73 | 39.77 | 696,869 | -0.20(-0.50%) |
Aug 08, 2014 | 38.84 | 40.00 | 38.84 | 39.97 | 870,012 | +1.18(+3.03%) |
Aug 07, 2014 | 38.32 | 39.05 | 38.32 | 38.80 | 1,004,301 | +0.38(+0.98%) |
Aug 06, 2014 | 38.36 | 38.75 | 38.36 | 38.42 | 737,015 | -0.16(-0.41%) |
Aug 05, 2014 | 39.01 | 39.37 | 38.45 | 38.58 | 1,289,641 | -0.63(-1.60%) |
Aug 04, 2014 | 39.83 | 39.92 | 38.63 | 39.21 | 1,209,873 | -0.56(-1.42%) |
Aug 01, 2014 | 39.51 | 40.06 | 39.51 | 39.77 | 936,052 | +0.22(+0.57%) |
Jul 31, 2014 | 39.81 | 40.04 | 39.49 | 39.55 | 1,020,290 | -0.46(-1.16%) |
Jul 30, 2014 | 40.32 | 40.57 | 39.90 | 40.01 | 711,528 | -0.25(-0.62%) |
Jul 29, 2014 | 40.58 | 40.74 | 40.22 | 40.26 | 477,432 | -0.35(-0.86%) |
Jul 28, 2014 | 40.10 | 40.72 | 40.10 | 40.61 | 531,947 | +0.37(+0.93%) |
Jul 25, 2014 | 40.34 | 40.44 | 40.15 | 40.24 | 419,915 | -0.15(-0.37%) |
Jul 24, 2014 | 40.37 | 40.55 | 40.14 | 40.39 | 363,146 | +0.03(+0.08%) |
Jul 23, 2014 | 40.57 | 40.58 | 40.24 | 40.35 | 406,889 | -0.22(-0.55%) |
Jul 22, 2014 | 40.53 | 40.70 | 40.33 | 40.58 | 526,229 | +0.25(+0.62%) |
Jul 21, 2014 | 40.50 | 40.50 | 40.20 | 40.33 | 415,278 | -0.22(-0.53%) |
Jul 18, 2014 | 39.97 | 40.54 | 39.78 | 40.54 | 458,314 | +0.73(+1.83%) |
Jul 17, 2014 | 40.12 | 40.20 | 39.77 | 39.81 | 504,959 | -0.31(-0.78%) |
Jul 16, 2014 | 40.20 | 40.34 | 39.78 | 40.13 | 539,689 | +0.06(+0.14%) |
Jul 15, 2014 | 39.95 | 40.25 | 39.92 | 40.07 | 646,741 | +0.15(+0.37%) |
Jul 14, 2014 | 40.13 | 40.25 | 39.91 | 39.92 | 627,398 | -0.18(-0.45%) |
Jul 11, 2014 | 40.21 | 40.23 | 39.83 | 40.10 | 645,522 | -0.13(-0.33%) |
Jul 10, 2014 | 40.07 | 40.37 | 39.96 | 40.24 | 527,893 | +0.11(+0.27%) |
Jul 09, 2014 | 40.32 | 40.41 | 39.98 | 40.13 | 508,730 | -0.12(-0.29%) |
Jul 08, 2014 | 39.70 | 40.43 | 39.66 | 40.25 | 954,416 | +0.42(+1.06%) |
Jul 07, 2014 | 39.57 | 39.98 | 39.48 | 39.82 | 893,741 | +0.03(+0.08%) |
Jul 03, 2014 | 40.10 | 39.79 | 39.79 | 39.79 | 631,825 | -0.36(-0.91%) |
Jul 02, 2014 | 40.63 | 40.73 | 40.10 | 40.15 | 985,991 | -0.55(-1.36%) |