Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.34 | 39.50 | 39.19 | 39.20 | 14,823 | -0.20(-0.51%) |
Sep 29, 2014 | 39.30 | 39.50 | 39.07 | 39.40 | 9,873 | -0.20(-0.50%) |
Sep 26, 2014 | 39.33 | 39.69 | 39.29 | 39.59 | 10,212 | +0.23(+0.59%) |
Sep 25, 2014 | 39.76 | 39.76 | 39.32 | 39.36 | 8,244 | -0.47(-1.19%) |
Sep 24, 2014 | 39.45 | 39.90 | 39.45 | 39.84 | 24,715 | +0.28(+0.70%) |
Sep 23, 2014 | 39.78 | 39.86 | 39.44 | 39.56 | 84,498 | -0.31(-0.77%) |
Sep 22, 2014 | 40.09 | 40.09 | 39.86 | 39.87 | 83,330 | -0.30(-0.74%) |
Sep 19, 2014 | 40.38 | 40.46 | 40.03 | 40.17 | 30,738 | -0.19(-0.47%) |
Sep 18, 2014 | 40.00 | 40.41 | 40.00 | 40.36 | 10,567 | +0.41(+1.02%) |
Sep 17, 2014 | 40.01 | 40.09 | 39.95 | 39.95 | 3,700 | +0.02(+0.04%) |
Sep 16, 2014 | 39.74 | 39.98 | 39.74 | 39.93 | 5,085 | +0.13(+0.33%) |
Sep 15, 2014 | 39.84 | 39.91 | 39.69 | 39.80 | 9,795 | +0.03(+0.08%) |
Sep 12, 2014 | 39.71 | 39.84 | 39.71 | 39.77 | 36,443 | +0.04(+0.10%) |
Sep 11, 2014 | 39.56 | 39.82 | 39.53 | 39.73 | 4,891 | -0.06(-0.15%) |
Sep 10, 2014 | 39.72 | 39.81 | 39.68 | 39.78 | 34,154 | +0.16(+0.40%) |
Sep 09, 2014 | 39.87 | 39.87 | 39.54 | 39.63 | 17,266 | -0.27(-0.69%) |
Sep 08, 2014 | 39.89 | 40.05 | 39.82 | 39.90 | 3,893 | -0.01(-0.03%) |
Sep 05, 2014 | 39.90 | 39.94 | 39.73 | 39.91 | 15,358 | -0.04(-0.10%) |
Sep 04, 2014 | 40.24 | 40.24 | 39.93 | 39.95 | 10,865 | -0.19(-0.47%) |
Sep 03, 2014 | 40.38 | 40.41 | 40.11 | 40.14 | 13,031 | -0.14(-0.35%) |
Sep 02, 2014 | 40.27 | 40.41 | 40.16 | 40.28 | 13,311 | +0.10(+0.25%) |
Aug 29, 2014 | 40.04 | 40.18 | 40.18 | 40.18 | 15,925 | +0.15(+0.37%) |
Aug 28, 2014 | 40.08 | 40.08 | 39.91 | 40.03 | 8,449 | -0.14(-0.35%) |
Aug 27, 2014 | 40.12 | 40.22 | 40.11 | 40.17 | 7,528 | +0.09(+0.23%) |
Aug 26, 2014 | 39.97 | 40.14 | 39.96 | 40.08 | 36,070 | +0.13(+0.33%) |
Aug 25, 2014 | 39.86 | 40.02 | 39.73 | 39.95 | 16,180 | +0.36(+0.92%) |
Aug 22, 2014 | 39.73 | 39.73 | 39.56 | 39.59 | 11,941 | -0.21(-0.52%) |
Aug 21, 2014 | 39.49 | 39.85 | 39.37 | 39.79 | 23,859 | +0.30(+0.75%) |
Aug 20, 2014 | 39.37 | 39.52 | 39.33 | 39.50 | 39,406 | +0.10(+0.26%) |
Aug 19, 2014 | 39.44 | 39.49 | 39.39 | 39.39 | 151,020 | +0.09(+0.23%) |
Aug 18, 2014 | 39.10 | 39.34 | 39.06 | 39.30 | 100,661 | +0.49(+1.26%) |
Aug 15, 2014 | 39.10 | 38.96 | 38.59 | 38.81 | 31,725 | -0.14(-0.36%) |
Aug 14, 2014 | 38.72 | 38.97 | 38.72 | 38.96 | 32,500 | +0.34(+0.88%) |
Aug 13, 2014 | 38.50 | 38.64 | 38.48 | 38.62 | 43,750 | +0.22(+0.56%) |
Aug 12, 2014 | 38.37 | 38.46 | 38.31 | 38.40 | 60,127 | +0.17(+0.43%) |
Aug 11, 2014 | 38.12 | 38.35 | 38.09 | 38.23 | 9,158 | +0.14(+0.37%) |
Aug 08, 2014 | 37.99 | 38.07 | 37.84 | 38.09 | 112,889 | +0.27(+0.71%) |
Aug 07, 2014 | 38.04 | 38.30 | 37.70 | 37.83 | 23,302 | -0.23(-0.59%) |
Aug 06, 2014 | 37.64 | 38.05 | 37.64 | 38.05 | 27,312 | +0.22(+0.57%) |
Aug 05, 2014 | 38.01 | 38.13 | 37.74 | 37.83 | 7,591 | -0.23(-0.61%) |
Aug 04, 2014 | 37.94 | 38.07 | 37.79 | 38.07 | 20,679 | +0.23(+0.61%) |
Aug 01, 2014 | 37.91 | 38.03 | 37.66 | 37.84 | 15,898 | -0.15(-0.39%) |
Jul 31, 2014 | 38.30 | 38.52 | 37.94 | 37.99 | 31,740 | -0.65(-1.67%) |
Jul 30, 2014 | 38.96 | 38.96 | 38.52 | 38.63 | 72,793 | -0.22(-0.56%) |
Jul 29, 2014 | 39.16 | 39.16 | 38.83 | 38.85 | 8,741 | -0.31(-0.80%) |
Jul 28, 2014 | 39.12 | 39.20 | 39.12 | 39.16 | 60,577 | -0.12(-0.30%) |
Jul 25, 2014 | 39.47 | 39.47 | 39.12 | 39.28 | 7,622 | -0.36(-0.90%) |
Jul 24, 2014 | 39.64 | 39.68 | 39.54 | 39.64 | 19,954 | -0.02(-0.04%) |
Jul 23, 2014 | 39.53 | 39.71 | 39.48 | 39.65 | 4,512 | +0.11(+0.27%) |
Jul 22, 2014 | 39.68 | 39.68 | 39.48 | 39.54 | 33,884 | -0.17(-0.42%) |
Jul 21, 2014 | 39.69 | 39.74 | 39.49 | 39.71 | 3,572 | -0.05(-0.12%) |
Jul 18, 2014 | 39.47 | 39.76 | 39.47 | 39.76 | 10,484 | +0.39(+0.98%) |
Jul 17, 2014 | 39.76 | 39.95 | 39.36 | 39.37 | 7,631 | -0.43(-1.08%) |
Jul 16, 2014 | 40.10 | 40.10 | 39.78 | 39.80 | 8,324 | -0.12(-0.31%) |
Jul 15, 2014 | 40.02 | 40.04 | 39.78 | 39.93 | 6,284 | +0.02(+0.06%) |
Jul 14, 2014 | 39.93 | 39.99 | 39.88 | 39.90 | 5,453 | +0.23(+0.58%) |
Jul 11, 2014 | 39.54 | 39.71 | 39.38 | 39.67 | 5,257 | +0.14(+0.36%) |
Jul 10, 2014 | 39.40 | 39.55 | 39.23 | 39.53 | 18,141 | -0.31(-0.79%) |
Jul 09, 2014 | 39.88 | 39.99 | 39.77 | 39.84 | 8,520 | +0.02(+0.06%) |
Jul 08, 2014 | 39.83 | 39.83 | 39.68 | 39.82 | 3,069 | -0.17(-0.44%) |
Jul 07, 2014 | 40.21 | 40.21 | 39.93 | 39.99 | 7,395 | -0.24(-0.59%) |
Jul 03, 2014 | 39.96 | 40.23 | 40.23 | 40.23 | 5,308 | +0.39(+0.99%) |
Jul 02, 2014 | 40.03 | 40.16 | 39.82 | 39.83 | 7,334 | -0.24(-0.60%) |