Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.03 | 41.03 | 40.96 | 40.99 | 236,459 | +0.00(+0.00%) |
Sep 29, 2014 | 40.93 | 41.02 | 40.92 | 40.99 | 1,300,579 | +0.02(+0.06%) |
Sep 26, 2014 | 40.96 | 41.01 | 40.89 | 40.96 | 676,516 | -0.04(-0.10%) |
Sep 25, 2014 | 40.96 | 41.00 | 40.95 | 41.00 | 337,794 | +0.10(+0.25%) |
Sep 24, 2014 | 40.95 | 40.95 | 40.85 | 40.90 | 333,496 | -0.02(-0.06%) |
Sep 23, 2014 | 40.93 | 40.94 | 40.89 | 40.92 | 2,932,116 | +0.01(+0.02%) |
Sep 22, 2014 | 40.90 | 40.93 | 40.86 | 40.92 | 587,959 | +0.06(+0.13%) |
Sep 19, 2014 | 40.85 | 40.89 | 40.81 | 40.86 | 206,328 | +0.09(+0.22%) |
Sep 18, 2014 | 40.77 | 40.79 | 40.74 | 40.77 | 381,565 | -0.02(-0.05%) |
Sep 17, 2014 | 40.80 | 40.86 | 40.75 | 40.79 | 216,100 | +0.01(+0.02%) |
Sep 16, 2014 | 40.80 | 40.81 | 40.75 | 40.78 | 725,039 | +0.06(+0.15%) |
Sep 15, 2014 | 40.78 | 40.80 | 40.70 | 40.72 | 436,675 | -0.02(-0.06%) |
Sep 12, 2014 | 40.75 | 40.77 | 40.70 | 40.74 | 416,381 | -0.06(-0.15%) |
Sep 11, 2014 | 40.85 | 40.85 | 40.78 | 40.81 | 275,035 | -0.04(-0.10%) |
Sep 10, 2014 | 40.85 | 40.87 | 40.79 | 40.85 | 176,547 | -0.02(-0.04%) |
Sep 09, 2014 | 40.87 | 40.88 | 40.84 | 40.86 | 234,883 | -0.09(-0.21%) |
Sep 08, 2014 | 41.00 | 41.01 | 40.92 | 40.95 | 313,698 | -0.05(-0.12%) |
Sep 05, 2014 | 41.01 | 41.01 | 40.91 | 41.00 | 554,442 | +0.09(+0.23%) |
Sep 04, 2014 | 40.93 | 40.93 | 40.81 | 40.90 | 397,289 | -0.01(-0.02%) |
Sep 03, 2014 | 40.92 | 40.96 | 40.87 | 40.91 | 274,763 | -0.01(-0.02%) |
Sep 02, 2014 | 40.97 | 41.01 | 40.91 | 40.92 | 3,489,591 | -0.12(-0.30%) |
Aug 29, 2014 | 41.02 | 41.04 | 41.04 | 41.04 | 1,695,279 | -0.01(-0.02%) |
Aug 28, 2014 | 41.06 | 41.08 | 41.03 | 41.05 | 251,653 | +0.02(+0.04%) |
Aug 27, 2014 | 41.01 | 41.04 | 40.95 | 41.03 | 177,252 | +0.09(+0.23%) |
Aug 26, 2014 | 40.95 | 40.95 | 40.90 | 40.94 | 428,572 | +0.03(+0.08%) |
Aug 25, 2014 | 40.88 | 40.91 | 40.86 | 40.91 | 167,286 | +0.07(+0.17%) |
Aug 22, 2014 | 40.83 | 40.84 | 40.76 | 40.84 | 161,278 | +0.05(+0.12%) |
Aug 21, 2014 | 40.79 | 40.80 | 40.75 | 40.79 | 212,858 | +0.02(+0.04%) |
Aug 20, 2014 | 40.79 | 40.79 | 40.74 | 40.77 | 401,520 | +0.01(+0.02%) |
Aug 19, 2014 | 40.78 | 40.80 | 40.75 | 40.76 | 801,037 | +0.03(+0.08%) |
Aug 18, 2014 | 40.76 | 40.76 | 40.76 | 40.73 | 207,350 | +0.00(+0.00%) |
Aug 15, 2014 | 40.80 | 40.80 | 40.68 | 40.73 | 488,328 | -0.01(-0.02%) |
Aug 14, 2014 | 40.73 | 40.76 | 40.70 | 40.74 | 201,074 | +0.06(+0.14%) |
Aug 13, 2014 | 40.66 | 40.71 | 40.63 | 40.69 | 203,434 | +0.06(+0.15%) |
Aug 12, 2014 | 40.63 | 40.65 | 40.62 | 40.62 | 220,405 | +0.00(+0.00%) |
Aug 11, 2014 | 40.63 | 40.63 | 40.58 | 40.62 | 249,611 | -0.02(-0.04%) |
Aug 08, 2014 | 40.65 | 40.66 | 40.60 | 40.64 | 211,347 | +0.05(+0.14%) |
Aug 07, 2014 | 40.57 | 40.59 | 40.52 | 40.58 | 169,595 | +0.05(+0.12%) |
Aug 06, 2014 | 40.54 | 40.58 | 40.48 | 40.54 | 314,602 | +0.01(+0.02%) |
Aug 05, 2014 | 40.54 | 40.54 | 40.48 | 40.53 | 293,618 | -0.03(-0.08%) |
Aug 04, 2014 | 40.60 | 40.60 | 40.53 | 40.56 | 367,342 | +0.02(+0.06%) |
Aug 01, 2014 | 40.53 | 40.60 | 40.50 | 40.54 | 139,587 | +0.05(+0.13%) |
Jul 31, 2014 | 40.51 | 40.52 | 40.45 | 40.49 | 174,618 | -0.02(-0.04%) |
Jul 30, 2014 | 40.56 | 40.56 | 40.49 | 40.50 | 201,705 | -0.08(-0.19%) |
Jul 29, 2014 | 40.59 | 40.59 | 40.52 | 40.58 | 266,847 | +0.06(+0.15%) |
Jul 28, 2014 | 40.56 | 40.56 | 40.50 | 40.52 | 260,556 | -0.02(-0.05%) |
Jul 25, 2014 | 40.51 | 40.56 | 40.49 | 40.54 | 391,482 | +0.07(+0.16%) |
Jul 24, 2014 | 40.49 | 40.49 | 40.46 | 40.47 | 188,498 | -0.05(-0.12%) |
Jul 23, 2014 | 40.52 | 40.54 | 40.49 | 40.52 | 436,326 | +0.03(+0.08%) |
Jul 22, 2014 | 40.50 | 40.50 | 40.46 | 40.49 | 456,906 | +0.01(+0.02%) |
Jul 21, 2014 | 40.52 | 40.52 | 40.46 | 40.48 | 182,085 | +0.02(+0.04%) |
Jul 18, 2014 | 40.47 | 40.49 | 40.40 | 40.46 | 163,168 | -0.01(-0.02%) |
Jul 17, 2014 | 40.43 | 40.49 | 40.41 | 40.47 | 310,157 | +0.08(+0.19%) |
Jul 16, 2014 | 40.38 | 40.40 | 40.34 | 40.39 | 189,199 | +0.03(+0.08%) |
Jul 15, 2014 | 40.36 | 40.38 | 40.33 | 40.36 | 180,263 | +0.02(+0.04%) |
Jul 14, 2014 | 40.34 | 40.36 | 40.31 | 40.34 | 188,817 | -0.02(-0.06%) |
Jul 11, 2014 | 40.37 | 40.39 | 40.30 | 40.37 | 167,115 | +0.03(+0.08%) |
Jul 10, 2014 | 40.38 | 40.38 | 40.32 | 40.34 | 84,758 | +0.04(+0.10%) |
Jul 09, 2014 | 40.28 | 40.34 | 40.28 | 40.30 | 127,058 | -0.01(-0.02%) |
Jul 08, 2014 | 40.31 | 40.31 | 40.27 | 40.31 | 145,031 | +0.05(+0.12%) |
Jul 07, 2014 | 40.26 | 40.27 | 40.23 | 40.26 | 226,429 | +0.06(+0.16%) |
Jul 03, 2014 | 40.19 | 40.20 | 40.20 | 40.20 | 124,672 | -0.02(-0.06%) |
Jul 02, 2014 | 40.23 | 40.27 | 40.20 | 40.22 | 228,248 | -0.04(-0.10%) |