Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.87 | 40.18 | 39.68 | 39.82 | 240,826 | +0.05(+0.11%) |
Sep 29, 2014 | 39.31 | 39.80 | 39.31 | 39.78 | 381,181 | +0.23(+0.57%) |
Sep 26, 2014 | 39.54 | 39.69 | 39.23 | 39.55 | 80,738 | +0.02(+0.05%) |
Sep 25, 2014 | 39.75 | 39.87 | 39.49 | 39.53 | 226,765 | -0.21(-0.53%) |
Sep 24, 2014 | 39.85 | 39.93 | 39.62 | 39.74 | 186,051 | -0.13(-0.32%) |
Sep 23, 2014 | 39.98 | 40.06 | 39.83 | 39.87 | 253,516 | -0.18(-0.46%) |
Sep 22, 2014 | 40.29 | 40.30 | 40.02 | 40.05 | 141,554 | -0.30(-0.75%) |
Sep 19, 2014 | 40.11 | 40.40 | 40.09 | 40.36 | 168,323 | +0.30(+0.76%) |
Sep 18, 2014 | 40.43 | 40.43 | 39.95 | 40.05 | 123,191 | -0.28(-0.69%) |
Sep 17, 2014 | 40.51 | 40.60 | 40.18 | 40.33 | 166,069 | -0.10(-0.25%) |
Sep 16, 2014 | 39.89 | 40.54 | 39.89 | 40.43 | 176,700 | +0.47(+1.17%) |
Sep 15, 2014 | 39.92 | 40.08 | 39.84 | 39.96 | 155,526 | +0.09(+0.23%) |
Sep 12, 2014 | 40.49 | 40.49 | 39.78 | 39.87 | 228,061 | -0.76(-1.87%) |
Sep 11, 2014 | 40.26 | 40.65 | 40.23 | 40.64 | 164,897 | +0.33(+0.83%) |
Sep 10, 2014 | 40.43 | 40.52 | 40.18 | 40.30 | 187,224 | -0.15(-0.37%) |
Sep 09, 2014 | 40.85 | 40.85 | 40.42 | 40.45 | 168,912 | -0.48(-1.17%) |
Sep 08, 2014 | 41.11 | 41.11 | 40.76 | 40.93 | 374,022 | -0.23(-0.56%) |
Sep 05, 2014 | 40.80 | 41.17 | 40.73 | 41.16 | 128,912 | +0.48(+1.19%) |
Sep 04, 2014 | 40.66 | 40.76 | 40.49 | 40.68 | 165,874 | -0.02(-0.06%) |
Sep 03, 2014 | 40.58 | 40.84 | 40.58 | 40.70 | 245,352 | +0.21(+0.52%) |
Sep 02, 2014 | 40.87 | 40.91 | 40.31 | 40.49 | 11,940,099 | -0.40(-0.97%) |
Aug 29, 2014 | 40.67 | 40.89 | 40.89 | 40.89 | 196,363 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.60 | 40.26 | 40.60 | 220,766 | +0.24(+0.59%) |
Aug 27, 2014 | 39.96 | 40.36 | 39.96 | 40.36 | 173,207 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.92 | 39.93 | 189,798 | -0.41(-1.01%) |
Aug 25, 2014 | 40.20 | 40.45 | 40.20 | 40.34 | 198,614 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.35 | 39.92 | 40.10 | 220,885 | -0.10(-0.25%) |
Aug 21, 2014 | 40.16 | 40.38 | 40.10 | 40.20 | 232,649 | +0.08(+0.21%) |
Aug 20, 2014 | 39.97 | 40.14 | 39.87 | 40.12 | 187,837 | +0.10(+0.24%) |
Aug 19, 2014 | 39.58 | 40.02 | 39.58 | 40.02 | 279,283 | +0.49(+1.23%) |
Aug 18, 2014 | 39.72 | 39.80 | 39.48 | 39.54 | 343,166 | -0.06(-0.15%) |
Aug 15, 2014 | 39.54 | 39.63 | 39.42 | 39.60 | 262,156 | +0.13(+0.33%) |
Aug 14, 2014 | 39.11 | 39.47 | 39.04 | 39.47 | 196,373 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.17 | 38.85 | 39.06 | 270,656 | +0.17(+0.44%) |
Aug 12, 2014 | 38.91 | 39.07 | 38.83 | 38.89 | 318,830 | -0.02(-0.05%) |
Aug 11, 2014 | 39.15 | 39.20 | 38.88 | 38.91 | 323,162 | -0.13(-0.33%) |
Aug 08, 2014 | 38.39 | 38.94 | 38.39 | 39.04 | 805,536 | +0.76(+1.98%) |
Aug 07, 2014 | 38.03 | 38.42 | 38.03 | 38.28 | 783,763 | +0.38(+1.00%) |
Aug 06, 2014 | 38.28 | 38.28 | 37.82 | 37.90 | 806,634 | -0.43(-1.13%) |
Aug 05, 2014 | 38.73 | 38.86 | 38.20 | 38.33 | 529,964 | -0.42(-1.09%) |
Aug 04, 2014 | 39.00 | 39.03 | 38.17 | 38.76 | 18,444,168 | -0.24(-0.61%) |
Aug 01, 2014 | 38.71 | 39.28 | 38.71 | 38.99 | 1,721,100 | +0.14(+0.36%) |
Jul 31, 2014 | 39.32 | 39.48 | 38.85 | 38.85 | 355,094 | -0.65(-1.63%) |
Jul 30, 2014 | 40.29 | 40.29 | 39.35 | 39.50 | 475,814 | -0.63(-1.57%) |
Jul 29, 2014 | 40.51 | 40.53 | 40.11 | 40.13 | 385,372 | -0.38(-0.93%) |
Jul 28, 2014 | 39.89 | 40.56 | 39.89 | 40.51 | 8,848,988 | +0.58(+1.45%) |
Jul 25, 2014 | 40.21 | 40.30 | 39.90 | 39.93 | 241,958 | -0.35(-0.87%) |
Jul 24, 2014 | 40.12 | 40.36 | 40.07 | 40.28 | 161,590 | +0.11(+0.27%) |
Jul 23, 2014 | 40.22 | 40.23 | 40.09 | 40.17 | 402,339 | -0.03(-0.07%) |
Jul 22, 2014 | 40.35 | 40.36 | 40.19 | 40.19 | 301,418 | -0.06(-0.14%) |
Jul 21, 2014 | 40.24 | 40.36 | 40.06 | 40.25 | 2,038,439 | -0.07(-0.16%) |
Jul 18, 2014 | 39.99 | 40.34 | 39.78 | 40.32 | 111,927 | +0.43(+1.08%) |
Jul 17, 2014 | 40.22 | 40.34 | 39.88 | 39.89 | 136,841 | -0.38(-0.94%) |
Jul 16, 2014 | 40.29 | 40.32 | 39.96 | 40.26 | 334,099 | +0.08(+0.21%) |
Jul 15, 2014 | 40.00 | 40.28 | 39.99 | 40.18 | 312,374 | +0.18(+0.45%) |
Jul 14, 2014 | 40.70 | 40.70 | 40.00 | 40.00 | 356,320 | -0.45(-1.11%) |
Jul 11, 2014 | 40.84 | 40.84 | 40.41 | 40.45 | 198,646 | -0.33(-0.80%) |
Jul 10, 2014 | 40.37 | 40.79 | 40.37 | 40.78 | 204,731 | +0.23(+0.57%) |
Jul 09, 2014 | 40.62 | 40.72 | 40.37 | 40.55 | 231,018 | -0.08(-0.19%) |
Jul 08, 2014 | 40.38 | 40.67 | 40.38 | 40.63 | 622,831 | +0.27(+0.66%) |
Jul 07, 2014 | 40.18 | 40.53 | 40.17 | 40.36 | 2,423,660 | +0.14(+0.35%) |
Jul 03, 2014 | 40.44 | 40.22 | 40.22 | 40.22 | 227,269 | -0.40(-0.98%) |
Jul 02, 2014 | 41.38 | 41.38 | 40.50 | 40.61 | 330,721 | -0.81(-1.95%) |