Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.81 | 39.82 | 39.79 | 39.79 | 18,202 | -0.05(-0.11%) |
Sep 29, 2014 | 39.64 | 39.85 | 39.64 | 39.83 | 50,247 | -0.19(-0.48%) |
Sep 26, 2014 | 39.76 | 40.02 | 39.76 | 40.02 | 2,043 | +0.34(+0.87%) |
Sep 25, 2014 | 39.70 | 39.70 | 39.61 | 39.68 | 32,694 | -0.36(-0.90%) |
Sep 24, 2014 | 40.05 | 40.09 | 40.04 | 40.04 | 25,875 | +0.05(+0.13%) |
Sep 23, 2014 | 40.15 | 40.17 | 39.99 | 39.99 | 8,775 | -0.34(-0.83%) |
Sep 22, 2014 | 40.32 | 40.32 | 40.32 | 40.32 | 654 | -0.01(-0.02%) |
Sep 19, 2014 | 40.29 | 40.33 | 40.25 | 40.33 | 6,385 | -0.15(-0.38%) |
Sep 18, 2014 | 40.57 | 40.57 | 40.48 | 40.48 | 1,045 | -0.29(-0.71%) |
Sep 17, 2014 | 40.77 | 40.77 | 40.77 | 40.77 | 170 | +0.00(+0.00%) |
Sep 16, 2014 | 40.51 | 40.79 | 40.51 | 40.77 | 5,182 | +0.40(+1.00%) |
Sep 15, 2014 | 40.46 | 40.46 | 40.37 | 40.37 | 117,037 | -0.93(-2.26%) |
Sep 11, 2014 | 41.36 | 41.30 | 41.30 | 41.30 | 2,365 | -0.09(-0.21%) |
Sep 10, 2014 | 41.39 | 41.39 | 41.39 | 41.39 | 473 | -0.24(-0.59%) |
Sep 09, 2014 | 41.69 | 41.70 | 41.63 | 41.63 | 4,882 | -0.26(-0.62%) |
Sep 08, 2014 | 41.89 | 41.89 | 41.89 | 41.89 | 525 | -0.11(-0.27%) |
Sep 05, 2014 | 42.01 | 42.01 | 42.01 | 42.01 | 328 | -0.08(-0.18%) |
Sep 04, 2014 | 42.11 | 42.11 | 42.07 | 42.08 | 3,678 | -0.15(-0.36%) |
Sep 03, 2014 | 42.18 | 42.23 | 42.13 | 42.23 | 4,381 | +0.27(+0.63%) |
Sep 02, 2014 | 41.95 | 41.97 | 41.95 | 41.97 | 2,614 | +0.07(+0.16%) |
Aug 29, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 131 | -0.02(-0.05%) |
Aug 28, 2014 | 41.95 | 42.03 | 41.91 | 41.92 | 14,321 | -0.11(-0.25%) |
Aug 27, 2014 | 42.04 | 42.04 | 42.00 | 42.03 | 4,852 | +0.03(+0.07%) |
Aug 26, 2014 | 42.05 | 42.11 | 41.99 | 42.00 | 12,141 | +0.08(+0.18%) |
Aug 25, 2014 | 42.06 | 42.07 | 41.88 | 41.92 | 13,664 | -0.09(-0.22%) |
Aug 22, 2014 | 42.09 | 42.09 | 42.01 | 42.01 | 1,524 | -0.15(-0.36%) |
Aug 21, 2014 | 42.19 | 42.19 | 42.16 | 42.16 | 989 | +0.02(+0.05%) |
Aug 20, 2014 | 42.14 | 42.14 | 42.14 | 42.14 | 59 | +0.00(+0.00%) |
Aug 19, 2014 | 42.14 | 42.14 | 42.14 | 42.14 | 450 | +0.21(+0.51%) |
Aug 18, 2014 | 41.81 | 41.93 | 41.81 | 41.93 | 4,967 | +0.37(+0.90%) |
Aug 15, 2014 | 41.55 | 41.56 | 41.55 | 41.56 | 6,700 | -0.07(-0.16%) |
Aug 14, 2014 | 41.65 | 41.65 | 41.62 | 41.62 | 11,811 | +0.15(+0.37%) |
Aug 13, 2014 | 41.33 | 41.47 | 41.11 | 41.47 | 561 | +0.36(+0.87%) |
Aug 12, 2014 | 41.11 | 41.07 | 41.07 | 41.11 | 131 | +0.05(+0.11%) |
Aug 11, 2014 | 41.06 | 41.07 | 41.06 | 41.07 | 1,588 | +0.30(+0.75%) |
Aug 08, 2014 | 40.59 | 40.81 | 40.59 | 40.76 | 5,740 | +0.08(+0.21%) |
Aug 07, 2014 | 40.76 | 40.80 | 40.68 | 40.68 | 4,171 | +0.07(+0.17%) |
Aug 06, 2014 | 40.61 | 40.61 | 40.61 | 40.61 | 262 | -0.27(-0.67%) |
Aug 05, 2014 | 40.89 | 40.89 | 40.89 | 40.89 | 131 | +0.01(+0.02%) |
Aug 04, 2014 | 40.88 | 40.88 | 40.88 | 40.88 | 985 | -0.15(-0.37%) |
Aug 01, 2014 | 41.02 | 41.03 | 41.02 | 41.03 | 2,027 | -0.14(-0.33%) |
Jul 31, 2014 | 41.52 | 41.52 | 41.14 | 41.17 | 5,246 | -0.46(-1.12%) |
Jul 30, 2014 | 41.68 | 41.68 | 41.63 | 41.63 | 1,137 | +0.02(+0.05%) |
Jul 28, 2014 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Jul 25, 2014 | 41.72 | 41.72 | 41.60 | 41.61 | 13,198 | -0.20(-0.47%) |
Jul 24, 2014 | 41.85 | 41.85 | 41.80 | 41.81 | 7,226 | -0.05(-0.13%) |
Jul 23, 2014 | 41.88 | 41.91 | 41.86 | 41.86 | 3,810 | +0.08(+0.18%) |
Jul 22, 2014 | 41.79 | 41.79 | 41.78 | 41.78 | 1,576 | +0.21(+0.49%) |
Jul 21, 2014 | 41.52 | 41.61 | 41.50 | 41.58 | 10,511 | -0.14(-0.33%) |
Jul 18, 2014 | 41.62 | 41.74 | 41.62 | 41.72 | 15,509 | +0.30(+0.72%) |
Jul 17, 2014 | 41.50 | 41.50 | 41.42 | 41.42 | 3,831 | -0.09(-0.21%) |
Jul 16, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 1,970 | +0.08(+0.20%) |
Jul 15, 2014 | 41.42 | 41.43 | 41.42 | 41.42 | 3,284 | -0.02(-0.04%) |
Jul 14, 2014 | 41.40 | 41.43 | 41.40 | 41.43 | 3,882 | +0.05(+0.13%) |
Jul 11, 2014 | 41.26 | 41.38 | 41.26 | 41.38 | 4,338 | +0.02(+0.06%) |
Jul 10, 2014 | 41.24 | 41.36 | 41.24 | 41.36 | 3,244 | +0.27(+0.65%) |
Jul 09, 2014 | 41.14 | 41.14 | 41.09 | 41.09 | 788 | -0.26(-0.63%) |
Jul 07, 2014 | 41.33 | 41.35 | 41.35 | 41.35 | 20,628 | -0.08(-0.18%) |
Jul 03, 2014 | 41.43 | 41.43 | 41.43 | 41.43 | 0 | +0.00(+0.00%) |