Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.01 | 39.32 | 38.68 | 38.69 | 282,784 | -0.25(-0.65%) |
Sep 29, 2014 | 38.71 | 39.07 | 38.66 | 38.94 | 188,400 | -0.12(-0.31%) |
Sep 26, 2014 | 38.99 | 39.29 | 38.72 | 39.06 | 203,041 | +0.10(+0.25%) |
Sep 25, 2014 | 39.24 | 39.36 | 38.81 | 38.97 | 223,873 | -0.22(-0.57%) |
Sep 24, 2014 | 39.31 | 39.45 | 38.86 | 39.19 | 185,426 | -0.15(-0.38%) |
Sep 23, 2014 | 39.78 | 39.78 | 39.25 | 39.34 | 268,440 | -0.46(-1.16%) |
Sep 22, 2014 | 40.09 | 40.15 | 39.75 | 39.80 | 167,073 | -0.41(-1.01%) |
Sep 19, 2014 | 40.48 | 40.83 | 40.18 | 40.21 | 437,406 | -0.27(-0.67%) |
Sep 18, 2014 | 40.81 | 41.12 | 40.21 | 40.48 | 168,236 | -0.11(-0.27%) |
Sep 17, 2014 | 41.07 | 41.07 | 40.46 | 40.59 | 303,015 | -0.37(-0.89%) |
Sep 16, 2014 | 40.85 | 41.24 | 40.65 | 40.96 | 189,206 | +0.06(+0.16%) |
Sep 15, 2014 | 41.22 | 41.48 | 40.89 | 40.89 | 154,929 | -0.33(-0.79%) |
Sep 12, 2014 | 41.86 | 41.86 | 41.19 | 41.22 | 299,244 | -0.78(-1.86%) |
Sep 11, 2014 | 41.38 | 42.09 | 41.23 | 42.00 | 151,398 | +0.49(+1.19%) |
Sep 10, 2014 | 41.68 | 41.85 | 41.27 | 41.51 | 193,593 | -0.13(-0.31%) |
Sep 09, 2014 | 41.93 | 42.02 | 41.52 | 41.63 | 298,923 | -0.38(-0.91%) |
Sep 08, 2014 | 42.06 | 42.23 | 41.90 | 42.02 | 181,130 | -0.06(-0.13%) |
Sep 05, 2014 | 41.71 | 42.11 | 41.66 | 42.07 | 156,093 | +0.21(+0.49%) |
Sep 04, 2014 | 41.73 | 41.93 | 41.73 | 41.86 | 230,338 | +0.18(+0.44%) |
Sep 03, 2014 | 41.85 | 41.98 | 41.51 | 41.68 | 236,189 | +0.10(+0.23%) |
Sep 02, 2014 | 41.63 | 41.90 | 41.41 | 41.59 | 357,757 | +0.01(+0.02%) |
Aug 29, 2014 | 41.47 | 41.58 | 41.58 | 41.58 | 164,876 | +0.21(+0.50%) |
Aug 28, 2014 | 41.31 | 41.51 | 41.27 | 41.37 | 237,957 | +0.01(+0.02%) |
Aug 27, 2014 | 41.17 | 41.48 | 41.17 | 41.36 | 335,011 | +0.18(+0.44%) |
Aug 26, 2014 | 41.40 | 41.65 | 41.14 | 41.18 | 274,810 | -0.28(-0.67%) |
Aug 25, 2014 | 41.74 | 41.86 | 41.30 | 41.46 | 233,049 | -0.07(-0.17%) |
Aug 22, 2014 | 41.90 | 41.90 | 41.24 | 41.53 | 236,503 | -0.30(-0.72%) |
Aug 21, 2014 | 41.97 | 42.04 | 41.56 | 41.83 | 256,281 | -0.14(-0.32%) |
Aug 20, 2014 | 41.80 | 42.02 | 41.51 | 41.97 | 274,150 | +0.20(+0.48%) |
Aug 19, 2014 | 41.24 | 41.79 | 41.16 | 41.77 | 266,730 | +0.57(+1.39%) |
Aug 18, 2014 | 41.24 | 41.35 | 40.91 | 41.20 | 320,579 | +0.29(+0.70%) |
Aug 15, 2014 | 40.73 | 41.04 | 40.53 | 40.91 | 410,358 | +0.43(+1.06%) |
Aug 14, 2014 | 39.66 | 40.53 | 39.46 | 40.48 | 373,367 | +0.84(+2.11%) |
Aug 13, 2014 | 39.47 | 39.87 | 39.39 | 39.64 | 282,584 | -0.06(-0.14%) |
Aug 12, 2014 | 39.69 | 39.82 | 39.43 | 39.70 | 398,285 | -0.03(-0.08%) |
Aug 11, 2014 | 39.36 | 39.77 | 39.19 | 39.73 | 526,189 | +0.67(+1.71%) |
Aug 08, 2014 | 37.95 | 39.01 | 37.95 | 39.06 | 244,842 | +1.11(+2.94%) |
Aug 07, 2014 | 38.02 | 38.12 | 37.60 | 37.95 | 294,167 | +0.02(+0.06%) |
Aug 06, 2014 | 38.07 | 38.46 | 37.66 | 37.92 | 219,167 | -0.26(-0.69%) |
Aug 05, 2014 | 38.62 | 38.95 | 38.03 | 38.19 | 259,065 | -0.80(-2.06%) |
Aug 04, 2014 | 39.51 | 39.66 | 38.07 | 38.99 | 338,738 | -0.36(-0.91%) |
Aug 01, 2014 | 39.50 | 39.64 | 39.24 | 39.35 | 241,706 | -0.10(-0.24%) |
Jul 31, 2014 | 39.90 | 40.12 | 39.22 | 39.44 | 314,196 | -0.64(-1.59%) |
Jul 30, 2014 | 40.88 | 40.91 | 39.94 | 40.08 | 246,302 | -0.66(-1.62%) |
Jul 29, 2014 | 41.09 | 41.19 | 40.57 | 40.74 | 124,678 | -0.24(-0.58%) |
Jul 28, 2014 | 40.50 | 41.12 | 40.39 | 40.98 | 200,079 | +0.43(+1.06%) |
Jul 25, 2014 | 40.77 | 41.15 | 40.49 | 40.55 | 221,874 | -0.46(-1.13%) |
Jul 24, 2014 | 41.09 | 41.43 | 40.98 | 41.01 | 200,695 | -0.10(-0.23%) |
Jul 23, 2014 | 41.31 | 41.34 | 41.00 | 41.11 | 137,424 | -0.09(-0.21%) |
Jul 22, 2014 | 41.41 | 41.43 | 41.16 | 41.20 | 112,572 | -0.02(-0.04%) |
Jul 21, 2014 | 41.33 | 41.39 | 41.09 | 41.21 | 142,712 | -0.32(-0.77%) |
Jul 18, 2014 | 40.90 | 41.63 | 40.85 | 41.53 | 341,952 | +0.57(+1.38%) |
Jul 17, 2014 | 41.07 | 41.24 | 40.88 | 40.96 | 305,140 | -0.11(-0.27%) |
Jul 16, 2014 | 41.33 | 41.33 | 40.74 | 41.08 | 196,159 | -0.05(-0.12%) |
Jul 15, 2014 | 41.20 | 41.53 | 41.08 | 41.12 | 388,561 | -0.21(-0.50%) |
Jul 14, 2014 | 41.62 | 41.64 | 41.28 | 41.33 | 232,215 | -0.07(-0.17%) |
Jul 11, 2014 | 41.39 | 41.75 | 41.34 | 41.40 | 230,436 | -0.13(-0.31%) |
Jul 10, 2014 | 41.05 | 41.63 | 41.05 | 41.53 | 238,698 | +0.06(+0.13%) |
Jul 09, 2014 | 41.21 | 41.59 | 41.01 | 41.47 | 431,706 | +0.28(+0.68%) |
Jul 08, 2014 | 40.95 | 41.29 | 40.85 | 41.20 | 414,419 | +0.22(+0.54%) |
Jul 07, 2014 | 40.84 | 41.24 | 40.73 | 40.97 | 324,168 | +0.10(+0.25%) |
Jul 03, 2014 | 41.14 | 40.87 | 40.87 | 40.87 | 167,638 | -0.30(-0.73%) |
Jul 02, 2014 | 41.87 | 41.89 | 41.12 | 41.17 | 267,507 | -0.78(-1.86%) |