Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.99 | 40.54 | 39.95 | 39.97 | 997,160 | -0.05(-0.12%) |
Sep 29, 2014 | 39.84 | 40.05 | 39.74 | 40.02 | 632,032 | +0.02(+0.06%) |
Sep 26, 2014 | 39.94 | 40.10 | 39.62 | 40.00 | 642,662 | +0.02(+0.04%) |
Sep 25, 2014 | 40.07 | 40.23 | 39.84 | 39.98 | 590,943 | -0.04(-0.10%) |
Sep 24, 2014 | 40.04 | 40.25 | 39.69 | 40.02 | 511,239 | +0.07(+0.17%) |
Sep 23, 2014 | 40.39 | 40.41 | 39.94 | 39.96 | 735,588 | -0.46(-1.15%) |
Sep 22, 2014 | 40.76 | 40.82 | 40.42 | 40.42 | 600,580 | -0.40(-0.97%) |
Sep 19, 2014 | 40.66 | 41.01 | 40.61 | 40.82 | 1,242,818 | +0.36(+0.88%) |
Sep 18, 2014 | 40.90 | 40.92 | 40.45 | 40.46 | 537,159 | -0.41(-1.01%) |
Sep 17, 2014 | 41.13 | 41.30 | 40.78 | 40.88 | 609,025 | -0.24(-0.58%) |
Sep 16, 2014 | 40.70 | 41.25 | 40.63 | 41.12 | 426,208 | +0.36(+0.87%) |
Sep 15, 2014 | 40.63 | 40.93 | 40.52 | 40.76 | 487,728 | +0.03(+0.08%) |
Sep 12, 2014 | 41.02 | 41.02 | 40.54 | 40.73 | 485,583 | -0.42(-1.03%) |
Sep 11, 2014 | 40.98 | 41.20 | 40.89 | 41.15 | 643,239 | +0.21(+0.51%) |
Sep 10, 2014 | 41.06 | 41.07 | 40.73 | 40.94 | 641,831 | -0.16(-0.38%) |
Sep 09, 2014 | 41.55 | 41.55 | 41.00 | 41.10 | 816,812 | -0.42(-1.02%) |
Sep 08, 2014 | 41.80 | 42.03 | 41.46 | 41.52 | 551,837 | -0.34(-0.81%) |
Sep 05, 2014 | 41.68 | 41.89 | 41.65 | 41.86 | 479,174 | +0.11(+0.26%) |
Sep 04, 2014 | 41.70 | 42.01 | 41.51 | 41.75 | 730,601 | +0.07(+0.18%) |
Sep 03, 2014 | 41.44 | 41.68 | 41.26 | 41.68 | 638,105 | +0.12(+0.30%) |
Sep 02, 2014 | 41.49 | 41.86 | 41.36 | 41.55 | 915,722 | -0.39(-0.93%) |
Aug 29, 2014 | 41.60 | 41.94 | 41.94 | 41.94 | 427,978 | +0.34(+0.82%) |
Aug 28, 2014 | 41.55 | 41.79 | 41.40 | 41.60 | 618,207 | -0.15(-0.36%) |
Aug 27, 2014 | 41.32 | 41.76 | 41.27 | 41.75 | 648,957 | +0.62(+1.51%) |
Aug 26, 2014 | 41.31 | 41.36 | 41.11 | 41.13 | 550,237 | -0.09(-0.22%) |
Aug 25, 2014 | 41.31 | 41.55 | 41.12 | 41.22 | 665,142 | +0.07(+0.16%) |
Aug 22, 2014 | 41.32 | 41.51 | 41.15 | 41.16 | 491,050 | -0.35(-0.84%) |
Aug 21, 2014 | 41.36 | 41.70 | 41.25 | 41.51 | 756,988 | +0.08(+0.20%) |
Aug 20, 2014 | 41.22 | 41.44 | 41.08 | 41.42 | 471,652 | +0.10(+0.24%) |
Aug 19, 2014 | 41.18 | 41.70 | 41.18 | 41.32 | 700,434 | +0.14(+0.34%) |
Aug 18, 2014 | 41.36 | 41.57 | 40.99 | 41.18 | 1,082,918 | -0.18(-0.44%) |
Aug 15, 2014 | 40.89 | 41.56 | 40.85 | 41.36 | 1,623,537 | +0.53(+1.30%) |
Aug 14, 2014 | 40.10 | 40.93 | 40.01 | 40.83 | 985,573 | +0.75(+1.88%) |
Aug 13, 2014 | 39.91 | 40.27 | 39.91 | 40.08 | 584,609 | +0.21(+0.52%) |
Aug 12, 2014 | 39.81 | 40.31 | 39.53 | 39.87 | 652,025 | +0.32(+0.82%) |
Aug 11, 2014 | 39.86 | 40.13 | 39.51 | 39.55 | 700,826 | -0.20(-0.50%) |
Aug 08, 2014 | 38.62 | 39.78 | 38.62 | 39.75 | 874,952 | +1.17(+3.03%) |
Aug 07, 2014 | 38.11 | 38.83 | 38.11 | 38.58 | 1,010,003 | +0.37(+0.98%) |
Aug 06, 2014 | 38.14 | 38.53 | 38.14 | 38.21 | 741,200 | -0.16(-0.41%) |
Aug 05, 2014 | 38.79 | 39.15 | 38.23 | 38.36 | 1,296,963 | -0.63(-1.60%) |
Aug 04, 2014 | 39.61 | 39.70 | 38.41 | 38.99 | 1,216,743 | -0.56(-1.42%) |
Aug 01, 2014 | 39.29 | 39.84 | 39.29 | 39.55 | 941,367 | +0.22(+0.57%) |
Jul 31, 2014 | 39.58 | 39.81 | 39.27 | 39.33 | 1,026,083 | -0.46(-1.16%) |
Jul 30, 2014 | 40.09 | 40.34 | 39.67 | 39.79 | 715,568 | -0.25(-0.62%) |
Jul 29, 2014 | 40.36 | 40.51 | 39.99 | 40.03 | 480,143 | -0.35(-0.86%) |
Jul 28, 2014 | 39.88 | 40.49 | 39.88 | 40.38 | 534,967 | +0.37(+0.93%) |
Jul 25, 2014 | 40.12 | 40.21 | 39.93 | 40.01 | 422,299 | -0.15(-0.37%) |
Jul 24, 2014 | 40.14 | 40.32 | 39.91 | 40.16 | 365,208 | +0.03(+0.08%) |
Jul 23, 2014 | 40.34 | 40.35 | 40.01 | 40.12 | 409,199 | -0.22(-0.55%) |
Jul 22, 2014 | 40.30 | 40.47 | 40.10 | 40.35 | 529,217 | +0.25(+0.62%) |
Jul 21, 2014 | 40.27 | 40.27 | 39.97 | 40.10 | 417,636 | -0.21(-0.53%) |
Jul 18, 2014 | 39.75 | 40.31 | 39.56 | 40.31 | 460,916 | +0.72(+1.83%) |
Jul 17, 2014 | 39.89 | 39.97 | 39.55 | 39.59 | 507,826 | -0.31(-0.78%) |
Jul 16, 2014 | 39.97 | 40.12 | 39.56 | 39.90 | 542,753 | +0.06(+0.14%) |
Jul 15, 2014 | 39.72 | 40.02 | 39.70 | 39.84 | 650,413 | +0.15(+0.37%) |
Jul 14, 2014 | 39.90 | 40.03 | 39.69 | 39.70 | 630,960 | -0.18(-0.45%) |
Jul 11, 2014 | 39.98 | 40.00 | 39.61 | 39.88 | 649,187 | -0.13(-0.33%) |
Jul 10, 2014 | 39.84 | 40.14 | 39.74 | 40.01 | 530,891 | +0.11(+0.27%) |
Jul 09, 2014 | 40.09 | 40.18 | 39.75 | 39.90 | 511,618 | -0.12(-0.29%) |
Jul 08, 2014 | 39.47 | 40.20 | 39.43 | 40.02 | 959,835 | +0.42(+1.06%) |
Jul 07, 2014 | 39.35 | 39.76 | 39.25 | 39.60 | 898,815 | +0.03(+0.08%) |
Jul 03, 2014 | 39.88 | 39.57 | 39.57 | 39.57 | 635,412 | -0.36(-0.91%) |
Jul 02, 2014 | 40.40 | 40.50 | 39.88 | 39.93 | 991,590 | -0.55(-1.36%) |