Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.77 | 40.33 | 39.73 | 39.76 | 1,002,567 | -0.05(-0.12%) |
Sep 29, 2014 | 39.62 | 39.84 | 39.53 | 39.81 | 635,459 | +0.02(+0.06%) |
Sep 26, 2014 | 39.72 | 39.89 | 39.40 | 39.78 | 646,147 | +0.02(+0.04%) |
Sep 25, 2014 | 39.86 | 40.01 | 39.62 | 39.76 | 594,147 | -0.04(-0.10%) |
Sep 24, 2014 | 39.82 | 40.03 | 39.48 | 39.81 | 514,011 | +0.07(+0.17%) |
Sep 23, 2014 | 40.18 | 40.19 | 39.72 | 39.74 | 739,577 | -0.46(-1.15%) |
Sep 22, 2014 | 40.54 | 40.60 | 40.20 | 40.20 | 603,836 | -0.40(-0.97%) |
Sep 19, 2014 | 40.44 | 40.79 | 40.39 | 40.60 | 1,249,557 | +0.35(+0.88%) |
Sep 18, 2014 | 40.68 | 40.70 | 40.23 | 40.24 | 540,072 | -0.41(-1.01%) |
Sep 17, 2014 | 40.91 | 41.08 | 40.56 | 40.66 | 612,327 | -0.24(-0.58%) |
Sep 16, 2014 | 40.48 | 41.03 | 40.41 | 40.89 | 428,519 | +0.35(+0.87%) |
Sep 15, 2014 | 40.41 | 40.70 | 40.30 | 40.54 | 490,373 | +0.03(+0.08%) |
Sep 12, 2014 | 40.80 | 40.80 | 40.33 | 40.51 | 488,216 | -0.42(-1.03%) |
Sep 11, 2014 | 40.76 | 40.98 | 40.67 | 40.93 | 646,727 | +0.21(+0.51%) |
Sep 10, 2014 | 40.84 | 40.84 | 40.51 | 40.72 | 645,311 | -0.16(-0.38%) |
Sep 09, 2014 | 41.33 | 41.33 | 40.78 | 40.88 | 821,241 | -0.42(-1.02%) |
Sep 08, 2014 | 41.57 | 41.80 | 41.24 | 41.30 | 554,829 | -0.34(-0.81%) |
Sep 05, 2014 | 41.45 | 41.66 | 41.43 | 41.64 | 481,772 | +0.11(+0.26%) |
Sep 04, 2014 | 41.48 | 41.78 | 41.28 | 41.53 | 734,563 | +0.07(+0.18%) |
Sep 03, 2014 | 41.22 | 41.45 | 41.03 | 41.45 | 641,565 | +0.12(+0.30%) |
Sep 02, 2014 | 41.27 | 41.64 | 41.13 | 41.33 | 920,688 | -0.39(-0.93%) |
Aug 29, 2014 | 41.38 | 41.72 | 41.72 | 41.72 | 430,299 | +0.34(+0.82%) |
Aug 28, 2014 | 41.32 | 41.56 | 41.17 | 41.38 | 621,559 | -0.15(-0.36%) |
Aug 27, 2014 | 41.10 | 41.54 | 41.05 | 41.53 | 652,476 | +0.62(+1.51%) |
Aug 26, 2014 | 41.09 | 41.13 | 40.89 | 40.91 | 553,221 | -0.09(-0.22%) |
Aug 25, 2014 | 41.09 | 41.32 | 40.89 | 41.00 | 668,749 | +0.07(+0.16%) |
Aug 22, 2014 | 41.10 | 41.29 | 40.93 | 40.94 | 493,713 | -0.35(-0.84%) |
Aug 21, 2014 | 41.13 | 41.47 | 41.03 | 41.28 | 761,093 | +0.08(+0.20%) |
Aug 20, 2014 | 41.00 | 41.22 | 40.86 | 41.20 | 474,209 | +0.10(+0.24%) |
Aug 19, 2014 | 40.96 | 41.48 | 40.96 | 41.10 | 704,232 | +0.14(+0.34%) |
Aug 18, 2014 | 41.13 | 41.35 | 40.77 | 40.96 | 1,088,790 | -0.18(-0.44%) |
Aug 15, 2014 | 40.67 | 41.34 | 40.63 | 41.14 | 1,632,341 | +0.53(+1.30%) |
Aug 14, 2014 | 39.89 | 40.71 | 39.79 | 40.61 | 990,918 | +0.75(+1.88%) |
Aug 13, 2014 | 39.70 | 40.06 | 39.70 | 39.86 | 587,779 | +0.21(+0.52%) |
Aug 12, 2014 | 39.59 | 40.09 | 39.32 | 39.66 | 655,561 | +0.32(+0.82%) |
Aug 11, 2014 | 39.65 | 39.91 | 39.29 | 39.34 | 704,626 | -0.20(-0.50%) |
Aug 08, 2014 | 38.41 | 39.56 | 38.41 | 39.53 | 879,696 | +1.16(+3.03%) |
Aug 07, 2014 | 37.90 | 38.62 | 37.90 | 38.37 | 1,015,480 | +0.37(+0.98%) |
Aug 06, 2014 | 37.94 | 38.32 | 37.94 | 38.00 | 745,219 | -0.16(-0.41%) |
Aug 05, 2014 | 38.58 | 38.93 | 38.03 | 38.16 | 1,303,996 | -0.62(-1.60%) |
Aug 04, 2014 | 39.39 | 39.48 | 38.21 | 38.78 | 1,223,341 | -0.56(-1.42%) |
Aug 01, 2014 | 39.07 | 39.62 | 39.07 | 39.34 | 946,471 | +0.22(+0.57%) |
Jul 31, 2014 | 39.37 | 39.60 | 39.06 | 39.11 | 1,031,647 | -0.46(-1.16%) |
Jul 30, 2014 | 39.88 | 40.12 | 39.46 | 39.57 | 719,449 | -0.25(-0.62%) |
Jul 29, 2014 | 40.14 | 40.29 | 39.78 | 39.82 | 482,746 | -0.34(-0.86%) |
Jul 28, 2014 | 39.66 | 40.27 | 39.66 | 40.16 | 537,868 | +0.37(+0.93%) |
Jul 25, 2014 | 39.90 | 40.00 | 39.71 | 39.79 | 424,589 | -0.15(-0.37%) |
Jul 24, 2014 | 39.92 | 40.10 | 39.70 | 39.94 | 367,189 | +0.03(+0.08%) |
Jul 23, 2014 | 40.12 | 40.13 | 39.79 | 39.91 | 411,418 | -0.22(-0.55%) |
Jul 22, 2014 | 40.08 | 40.25 | 39.88 | 40.13 | 532,086 | +0.25(+0.62%) |
Jul 21, 2014 | 40.06 | 40.06 | 39.75 | 39.88 | 419,901 | -0.21(-0.53%) |
Jul 18, 2014 | 39.53 | 40.10 | 39.34 | 40.10 | 463,416 | +0.72(+1.83%) |
Jul 17, 2014 | 39.68 | 39.75 | 39.34 | 39.38 | 510,579 | -0.31(-0.78%) |
Jul 16, 2014 | 39.75 | 39.90 | 39.34 | 39.69 | 545,696 | +0.06(+0.14%) |
Jul 15, 2014 | 39.51 | 39.80 | 39.48 | 39.63 | 653,940 | +0.15(+0.37%) |
Jul 14, 2014 | 39.69 | 39.81 | 39.47 | 39.48 | 634,382 | -0.18(-0.45%) |
Jul 11, 2014 | 39.77 | 39.79 | 39.39 | 39.66 | 652,707 | -0.13(-0.33%) |
Jul 10, 2014 | 39.63 | 39.92 | 39.52 | 39.79 | 533,769 | +0.11(+0.27%) |
Jul 09, 2014 | 39.88 | 39.97 | 39.54 | 39.69 | 514,392 | -0.11(-0.29%) |
Jul 08, 2014 | 39.26 | 39.99 | 39.22 | 39.80 | 965,040 | +0.42(+1.06%) |
Jul 07, 2014 | 39.14 | 39.54 | 39.04 | 39.38 | 903,689 | +0.03(+0.08%) |
Jul 03, 2014 | 39.66 | 39.35 | 39.35 | 39.35 | 638,858 | -0.36(-0.91%) |
Jul 02, 2014 | 40.19 | 40.29 | 39.66 | 39.71 | 996,967 | -0.55(-1.36%) |