Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.14 | 42.20 | 41.38 | 41.43 | 383,788 | -0.75(-1.78%) |
Sep 29, 2014 | 42.13 | 42.48 | 41.98 | 42.18 | 358,646 | -0.45(-1.07%) |
Sep 26, 2014 | 41.88 | 42.75 | 41.38 | 42.63 | 426,662 | +0.84(+2.00%) |
Sep 25, 2014 | 42.12 | 42.24 | 41.53 | 41.80 | 544,714 | -0.28(-0.65%) |
Sep 24, 2014 | 41.03 | 42.12 | 40.30 | 42.08 | 589,002 | +1.15(+2.81%) |
Sep 23, 2014 | 41.59 | 41.76 | 40.65 | 40.92 | 506,826 | -0.95(-2.26%) |
Sep 22, 2014 | 42.94 | 42.94 | 41.19 | 41.87 | 423,066 | -1.16(-2.71%) |
Sep 19, 2014 | 43.71 | 43.72 | 42.44 | 43.03 | 832,988 | -0.29(-0.66%) |
Sep 18, 2014 | 43.67 | 43.69 | 43.27 | 43.32 | 439,288 | -0.16(-0.38%) |
Sep 17, 2014 | 43.09 | 43.72 | 42.86 | 43.48 | 580,974 | +0.45(+1.05%) |
Sep 16, 2014 | 42.12 | 43.13 | 41.72 | 43.03 | 572,178 | +0.68(+1.62%) |
Sep 15, 2014 | 42.41 | 42.45 | 41.89 | 42.35 | 522,568 | -0.31(-0.73%) |
Sep 12, 2014 | 42.41 | 42.77 | 42.16 | 42.66 | 374,934 | +0.39(+0.93%) |
Sep 11, 2014 | 42.13 | 42.56 | 41.49 | 42.27 | 427,086 | +0.14(+0.33%) |
Sep 10, 2014 | 42.01 | 42.14 | 41.28 | 42.12 | 404,702 | +0.08(+0.18%) |
Sep 09, 2014 | 43.24 | 43.24 | 41.83 | 42.05 | 482,186 | -1.38(-3.17%) |
Sep 08, 2014 | 43.13 | 44.00 | 42.95 | 43.42 | 337,906 | +0.27(+0.61%) |
Sep 05, 2014 | 43.05 | 43.32 | 42.41 | 43.16 | 461,840 | -0.17(-0.39%) |
Sep 04, 2014 | 44.34 | 44.78 | 42.84 | 43.33 | 522,340 | -0.67(-1.52%) |
Sep 03, 2014 | 43.25 | 46.00 | 43.08 | 44.00 | 1,277,398 | +1.91(+4.54%) |
Sep 02, 2014 | 41.50 | 42.30 | 41.09 | 42.09 | 529,414 | +0.82(+1.99%) |
Aug 29, 2014 | 41.95 | 41.27 | 41.27 | 41.27 | 996,800 | -0.63(-1.50%) |
Aug 28, 2014 | 41.30 | 41.93 | 41.02 | 41.90 | 490,750 | +0.38(+0.92%) |
Aug 27, 2014 | 42.10 | 42.46 | 41.28 | 41.52 | 361,558 | -0.53(-1.26%) |
Aug 26, 2014 | 41.17 | 42.47 | 40.97 | 42.05 | 448,840 | +0.85(+2.08%) |
Aug 25, 2014 | 41.38 | 41.70 | 40.84 | 41.20 | 346,690 | -0.01(-0.02%) |
Aug 22, 2014 | 41.00 | 41.75 | 40.60 | 41.20 | 239,870 | +0.23(+0.57%) |
Aug 21, 2014 | 40.55 | 41.42 | 40.05 | 40.97 | 225,100 | +0.30(+0.73%) |
Aug 20, 2014 | 40.28 | 41.16 | 40.21 | 40.67 | 273,452 | +0.22(+0.56%) |
Aug 19, 2014 | 39.95 | 40.67 | 39.91 | 40.45 | 192,690 | +0.56(+1.40%) |
Aug 18, 2014 | 39.09 | 40.06 | 38.78 | 39.89 | 328,772 | +1.20(+3.09%) |
Aug 15, 2014 | 39.08 | 39.66 | 38.43 | 38.70 | 501,692 | +0.12(+0.30%) |
Aug 14, 2014 | 38.77 | 39.00 | 38.22 | 38.58 | 385,586 | -0.02(-0.06%) |
Aug 13, 2014 | 39.99 | 39.99 | 38.30 | 38.60 | 676,962 | -1.42(-3.55%) |
Aug 12, 2014 | 41.19 | 41.73 | 39.73 | 40.02 | 350,818 | -1.34(-3.24%) |
Aug 11, 2014 | 41.14 | 41.74 | 40.48 | 41.37 | 203,286 | +0.55(+1.35%) |
Aug 08, 2014 | 40.46 | 41.40 | 40.32 | 40.81 | 335,498 | +0.49(+1.22%) |
Aug 07, 2014 | 40.88 | 41.03 | 40.03 | 40.33 | 266,134 | -0.33(-0.82%) |
Aug 06, 2014 | 39.86 | 41.23 | 39.62 | 40.66 | 327,142 | +0.48(+1.21%) |
Aug 05, 2014 | 39.30 | 40.41 | 39.26 | 40.17 | 255,446 | +0.59(+1.50%) |
Aug 04, 2014 | 38.91 | 39.76 | 38.68 | 39.58 | 411,388 | +0.81(+2.10%) |
Aug 01, 2014 | 38.80 | 39.57 | 38.54 | 38.77 | 258,376 | -0.07(-0.18%) |
Jul 31, 2014 | 39.84 | 40.17 | 38.55 | 38.84 | 723,394 | -1.48(-3.68%) |
Jul 30, 2014 | 40.53 | 40.91 | 39.77 | 40.32 | 262,710 | +0.08(+0.19%) |
Jul 29, 2014 | 39.50 | 40.90 | 39.26 | 40.24 | 458,832 | +0.94(+2.40%) |
Jul 28, 2014 | 39.77 | 40.09 | 39.52 | 39.30 | 297,102 | -0.52(-1.30%) |
Jul 25, 2014 | 40.65 | 41.05 | 39.76 | 39.82 | 299,316 | -1.11(-2.71%) |
Jul 24, 2014 | 39.95 | 41.02 | 39.95 | 40.93 | 575,260 | +0.65(+1.60%) |
Jul 23, 2014 | 40.03 | 40.72 | 39.66 | 40.28 | 268,580 | +0.27(+0.69%) |
Jul 22, 2014 | 39.73 | 40.03 | 39.47 | 40.01 | 191,540 | +0.48(+1.20%) |
Jul 21, 2014 | 39.81 | 39.81 | 39.21 | 39.53 | 266,674 | -0.58(-1.45%) |
Jul 18, 2014 | 39.00 | 40.32 | 38.92 | 40.12 | 341,650 | +1.14(+2.92%) |
Jul 17, 2014 | 39.55 | 39.94 | 38.85 | 38.98 | 350,032 | -0.75(-1.90%) |
Jul 16, 2014 | 39.34 | 40.00 | 38.73 | 39.73 | 606,238 | +0.57(+1.47%) |
Jul 15, 2014 | 39.20 | 39.48 | 38.55 | 39.16 | 385,552 | +0.01(+0.01%) |
Jul 14, 2014 | 39.74 | 40.10 | 39.01 | 39.15 | 285,910 | -0.24(-0.61%) |
Jul 11, 2014 | 38.78 | 39.48 | 38.22 | 39.39 | 446,028 | +0.52(+1.35%) |
Jul 10, 2014 | 39.38 | 39.38 | 38.35 | 38.87 | 441,556 | -1.32(-3.30%) |
Jul 09, 2014 | 40.45 | 40.80 | 40.08 | 40.19 | 302,968 | -0.11(-0.27%) |
Jul 08, 2014 | 40.73 | 41.09 | 39.78 | 40.30 | 374,920 | -0.54(-1.32%) |
Jul 07, 2014 | 41.67 | 41.94 | 40.81 | 40.84 | 392,080 | -1.04(-2.49%) |
Jul 03, 2014 | 41.12 | 41.88 | 41.88 | 41.88 | 455,200 | +0.85(+2.08%) |
Jul 02, 2014 | 40.35 | 41.30 | 40.34 | 41.03 | 372,622 | +0.34(+0.82%) |