Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.20 | 41.28 | 40.52 | 40.55 | 227,824 | -0.76(-1.84%) |
Sep 29, 2014 | 40.91 | 41.60 | 40.91 | 41.31 | 106,866 | -0.04(-0.09%) |
Sep 26, 2014 | 41.34 | 41.51 | 41.19 | 41.34 | 116,821 | +0.03(+0.07%) |
Sep 25, 2014 | 41.28 | 41.55 | 40.83 | 41.31 | 173,519 | -0.41(-0.98%) |
Sep 24, 2014 | 41.78 | 41.98 | 41.15 | 41.72 | 153,267 | +0.05(+0.13%) |
Sep 23, 2014 | 41.83 | 42.13 | 41.56 | 41.67 | 144,680 | -0.30(-0.71%) |
Sep 22, 2014 | 42.41 | 42.81 | 41.83 | 41.97 | 153,077 | -0.52(-1.21%) |
Sep 19, 2014 | 43.66 | 43.73 | 42.32 | 42.48 | 416,551 | -1.18(-2.71%) |
Sep 18, 2014 | 43.43 | 44.07 | 43.41 | 43.67 | 190,439 | +0.29(+0.67%) |
Sep 17, 2014 | 42.63 | 43.43 | 42.41 | 43.38 | 140,350 | +0.75(+1.76%) |
Sep 16, 2014 | 42.44 | 42.68 | 42.14 | 42.63 | 155,624 | +0.04(+0.08%) |
Sep 15, 2014 | 42.88 | 42.88 | 42.28 | 42.59 | 121,531 | -0.23(-0.53%) |
Sep 12, 2014 | 43.38 | 43.38 | 42.35 | 42.82 | 120,391 | -0.43(-1.00%) |
Sep 11, 2014 | 42.69 | 43.45 | 42.51 | 43.25 | 76,708 | +0.49(+1.14%) |
Sep 10, 2014 | 42.53 | 42.82 | 42.23 | 42.76 | 64,262 | +0.12(+0.28%) |
Sep 09, 2014 | 43.13 | 43.13 | 42.34 | 42.64 | 82,440 | -0.55(-1.28%) |
Sep 08, 2014 | 42.92 | 43.25 | 42.77 | 43.20 | 58,922 | +0.28(+0.65%) |
Sep 05, 2014 | 42.65 | 43.05 | 42.65 | 42.91 | 69,849 | +0.07(+0.17%) |
Sep 04, 2014 | 42.49 | 43.03 | 42.49 | 42.84 | 96,379 | +0.35(+0.83%) |
Sep 03, 2014 | 42.51 | 42.64 | 42.09 | 42.49 | 138,681 | +0.01(+0.02%) |
Sep 02, 2014 | 42.13 | 42.51 | 41.90 | 42.48 | 124,168 | +0.62(+1.47%) |
Aug 29, 2014 | 41.63 | 41.87 | 41.87 | 41.87 | 57,052 | +0.21(+0.50%) |
Aug 28, 2014 | 41.78 | 41.92 | 41.45 | 41.66 | 49,920 | -0.33(-0.78%) |
Aug 27, 2014 | 42.34 | 42.34 | 41.63 | 41.98 | 55,027 | -0.29(-0.68%) |
Aug 26, 2014 | 42.43 | 42.51 | 42.17 | 42.27 | 84,274 | -0.16(-0.38%) |
Aug 25, 2014 | 42.51 | 42.51 | 42.14 | 42.44 | 62,110 | +0.01(+0.02%) |
Aug 22, 2014 | 42.41 | 42.67 | 42.11 | 42.43 | 74,646 | -0.04(-0.09%) |
Aug 21, 2014 | 42.29 | 42.65 | 41.82 | 42.46 | 94,712 | +0.18(+0.43%) |
Aug 20, 2014 | 42.41 | 42.57 | 42.06 | 42.28 | 56,590 | -0.28(-0.66%) |
Aug 19, 2014 | 42.60 | 42.91 | 42.50 | 42.56 | 62,060 | -0.07(-0.17%) |
Aug 18, 2014 | 42.13 | 42.61 | 41.79 | 42.63 | 111,100 | +0.91(+2.18%) |
Aug 15, 2014 | 42.26 | 42.35 | 41.12 | 41.72 | 211,989 | -0.14(-0.32%) |
Aug 14, 2014 | 41.95 | 42.07 | 41.51 | 41.86 | 88,508 | -0.14(-0.32%) |
Aug 13, 2014 | 41.89 | 42.13 | 41.73 | 41.99 | 94,191 | +0.23(+0.54%) |
Aug 12, 2014 | 41.42 | 41.92 | 41.42 | 41.77 | 120,993 | +0.18(+0.43%) |
Aug 11, 2014 | 41.28 | 41.98 | 41.05 | 41.59 | 141,971 | +0.45(+1.10%) |
Aug 08, 2014 | 41.02 | 41.42 | 41.02 | 41.14 | 193,862 | +0.09(+0.22%) |
Aug 07, 2014 | 40.79 | 41.28 | 40.57 | 41.05 | 101,562 | +0.32(+0.80%) |
Aug 06, 2014 | 40.64 | 41.20 | 40.48 | 40.72 | 229,976 | -0.08(-0.20%) |
Aug 05, 2014 | 40.64 | 41.14 | 40.42 | 40.80 | 149,875 | -0.08(-0.20%) |
Aug 04, 2014 | 40.51 | 41.00 | 40.10 | 40.88 | 139,227 | +0.61(+1.52%) |
Aug 01, 2014 | 40.51 | 40.75 | 40.14 | 40.27 | 113,590 | -0.12(-0.29%) |
Jul 31, 2014 | 40.54 | 41.23 | 40.24 | 40.39 | 144,278 | -0.60(-1.47%) |
Jul 30, 2014 | 40.76 | 41.20 | 40.54 | 40.99 | 126,170 | +0.37(+0.91%) |
Jul 29, 2014 | 41.16 | 41.27 | 40.51 | 40.62 | 139,133 | -0.56(-1.36%) |
Jul 28, 2014 | 41.72 | 41.72 | 41.11 | 41.18 | 137,724 | -0.56(-1.34%) |
Jul 25, 2014 | 42.33 | 42.33 | 41.55 | 41.74 | 163,973 | -0.76(-1.78%) |
Jul 24, 2014 | 42.54 | 42.70 | 42.18 | 42.50 | 129,846 | -0.03(-0.06%) |
Jul 23, 2014 | 42.23 | 43.45 | 41.38 | 42.53 | 299,800 | -0.51(-1.17%) |
Jul 22, 2014 | 42.72 | 43.45 | 42.72 | 43.03 | 121,747 | +0.61(+1.45%) |
Jul 21, 2014 | 43.01 | 43.01 | 42.29 | 42.42 | 143,842 | -0.74(-1.71%) |
Jul 18, 2014 | 42.56 | 43.34 | 42.32 | 43.16 | 165,903 | +0.44(+1.03%) |
Jul 17, 2014 | 42.84 | 43.23 | 42.41 | 42.72 | 122,297 | -0.44(-1.02%) |
Jul 16, 2014 | 42.96 | 43.72 | 42.76 | 43.16 | 122,896 | +0.37(+0.86%) |
Jul 15, 2014 | 42.69 | 43.03 | 42.28 | 42.79 | 103,264 | +0.25(+0.59%) |
Jul 14, 2014 | 42.77 | 42.80 | 42.33 | 42.54 | 87,656 | +0.14(+0.34%) |
Jul 11, 2014 | 42.12 | 42.50 | 41.89 | 42.39 | 134,110 | +0.07(+0.17%) |
Jul 10, 2014 | 42.13 | 42.85 | 41.74 | 42.32 | 111,644 | -0.57(-1.33%) |
Jul 09, 2014 | 43.24 | 43.52 | 42.72 | 42.89 | 96,835 | -0.23(-0.54%) |
Jul 08, 2014 | 43.62 | 43.73 | 42.91 | 43.12 | 113,918 | -0.41(-0.93%) |
Jul 07, 2014 | 43.91 | 43.91 | 43.44 | 43.53 | 132,781 | -0.55(-1.25%) |
Jul 03, 2014 | 43.79 | 44.08 | 44.08 | 44.08 | 51,655 | +0.32(+0.74%) |
Jul 02, 2014 | 43.63 | 43.86 | 43.60 | 43.75 | 140,471 | +0.02(+0.04%) |