Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.15 | 42.28 | 41.96 | 42.00 | 369,450 | -0.15(-0.35%) |
Sep 29, 2014 | 41.92 | 42.22 | 41.91 | 42.14 | 47,395 | -0.11(-0.26%) |
Sep 26, 2014 | 42.16 | 42.32 | 41.94 | 42.25 | 93,934 | +0.15(+0.37%) |
Sep 25, 2014 | 42.59 | 42.67 | 42.08 | 42.10 | 50,449 | -0.56(-1.31%) |
Sep 24, 2014 | 42.19 | 42.70 | 42.17 | 42.66 | 84,461 | +0.54(+1.28%) |
Sep 23, 2014 | 42.08 | 42.25 | 41.96 | 42.12 | 153,074 | -0.32(-0.75%) |
Sep 22, 2014 | 42.60 | 42.62 | 42.31 | 42.44 | 57,866 | -0.14(-0.33%) |
Sep 19, 2014 | 42.66 | 42.72 | 42.52 | 42.58 | 70,123 | -0.02(-0.04%) |
Sep 18, 2014 | 42.44 | 42.60 | 42.41 | 42.60 | 87,794 | +0.34(+0.81%) |
Sep 17, 2014 | 42.27 | 42.39 | 42.12 | 42.25 | 130,546 | +0.01(+0.02%) |
Sep 16, 2014 | 41.72 | 42.28 | 41.72 | 42.25 | 123,341 | +0.46(+1.11%) |
Sep 15, 2014 | 41.85 | 41.91 | 41.68 | 41.78 | 110,842 | -0.11(-0.27%) |
Sep 12, 2014 | 41.99 | 42.04 | 41.77 | 41.89 | 199,265 | -0.15(-0.35%) |
Sep 11, 2014 | 41.93 | 42.07 | 41.82 | 42.04 | 35,381 | -0.03(-0.08%) |
Sep 10, 2014 | 41.88 | 42.13 | 41.80 | 42.07 | 49,770 | +0.30(+0.72%) |
Sep 09, 2014 | 41.82 | 41.94 | 41.69 | 41.77 | 28,942 | -0.09(-0.22%) |
Sep 08, 2014 | 41.75 | 41.89 | 41.69 | 41.86 | 60,127 | -0.02(-0.04%) |
Sep 05, 2014 | 41.71 | 41.88 | 41.41 | 41.88 | 91,784 | +0.11(+0.27%) |
Sep 04, 2014 | 42.00 | 42.07 | 41.66 | 41.77 | 57,554 | -0.29(-0.68%) |
Sep 03, 2014 | 42.06 | 42.12 | 41.96 | 42.06 | 88,655 | +0.20(+0.47%) |
Sep 02, 2014 | 41.77 | 41.89 | 41.71 | 41.86 | 65,014 | +0.09(+0.22%) |
Aug 29, 2014 | 41.64 | 41.77 | 41.77 | 41.77 | 826,093 | +0.15(+0.36%) |
Aug 28, 2014 | 41.53 | 41.66 | 41.48 | 41.62 | 67,453 | +0.01(+0.02%) |
Aug 27, 2014 | 41.67 | 41.70 | 41.57 | 41.61 | 63,153 | +0.01(+0.02%) |
Aug 26, 2014 | 41.49 | 41.67 | 41.49 | 41.60 | 48,567 | +0.17(+0.40%) |
Aug 25, 2014 | 41.33 | 41.48 | 41.27 | 41.43 | 106,035 | +0.28(+0.67%) |
Aug 22, 2014 | 41.17 | 41.24 | 41.05 | 41.16 | 35,660 | +0.03(+0.07%) |
Aug 21, 2014 | 41.18 | 41.26 | 41.13 | 41.13 | 78,647 | +0.06(+0.15%) |
Aug 20, 2014 | 40.89 | 41.10 | 40.89 | 41.07 | 53,573 | +0.03(+0.07%) |
Aug 19, 2014 | 40.93 | 41.08 | 40.79 | 41.04 | 61,541 | +0.20(+0.48%) |
Aug 18, 2014 | 40.79 | 40.86 | 40.70 | 40.84 | 176,883 | +0.37(+0.91%) |
Aug 15, 2014 | 40.70 | 40.80 | 40.28 | 40.47 | 55,583 | -0.06(-0.15%) |
Aug 14, 2014 | 40.16 | 40.53 | 40.16 | 40.53 | 54,348 | +0.52(+1.30%) |
Aug 13, 2014 | 39.85 | 40.07 | 39.74 | 40.01 | 46,618 | +0.32(+0.81%) |
Aug 12, 2014 | 39.70 | 39.71 | 39.56 | 39.69 | 77,979 | -0.01(-0.02%) |
Aug 11, 2014 | 39.86 | 39.92 | 39.69 | 39.70 | 50,498 | -0.01(-0.01%) |
Aug 08, 2014 | 39.36 | 39.63 | 39.21 | 39.70 | 64,977 | +0.37(+0.93%) |
Aug 07, 2014 | 39.81 | 39.81 | 39.24 | 39.34 | 99,003 | -0.50(-1.25%) |
Aug 06, 2014 | 39.61 | 39.94 | 39.49 | 39.83 | 82,853 | -0.11(-0.28%) |
Aug 05, 2014 | 40.24 | 40.26 | 39.85 | 39.95 | 76,014 | -0.34(-0.84%) |
Aug 04, 2014 | 40.20 | 40.35 | 39.98 | 40.29 | 50,658 | +0.20(+0.50%) |
Aug 01, 2014 | 39.99 | 40.28 | 39.87 | 40.08 | 123,025 | -0.05(-0.13%) |
Jul 31, 2014 | 40.62 | 40.62 | 40.12 | 40.14 | 271,798 | -0.71(-1.74%) |
Jul 30, 2014 | 40.84 | 40.98 | 40.63 | 40.84 | 65,885 | +0.27(+0.67%) |
Jul 29, 2014 | 40.71 | 40.80 | 40.57 | 40.57 | 82,588 | -0.09(-0.21%) |
Jul 28, 2014 | 40.68 | 40.71 | 40.45 | 40.66 | 116,120 | +0.06(+0.14%) |
Jul 25, 2014 | 40.75 | 40.75 | 40.43 | 40.60 | 123,292 | -0.24(-0.58%) |
Jul 24, 2014 | 40.98 | 40.99 | 40.75 | 40.84 | 149,443 | -0.04(-0.11%) |
Jul 23, 2014 | 40.92 | 40.94 | 40.80 | 40.88 | 79,936 | +0.15(+0.36%) |
Jul 22, 2014 | 40.65 | 40.89 | 40.58 | 40.74 | 162,720 | +0.26(+0.65%) |
Jul 21, 2014 | 40.55 | 40.55 | 40.35 | 40.48 | 121,631 | -0.20(-0.50%) |
Jul 18, 2014 | 40.26 | 40.69 | 40.15 | 40.68 | 113,238 | +0.57(+1.41%) |
Jul 17, 2014 | 40.46 | 40.64 | 40.08 | 40.11 | 165,027 | -0.48(-1.19%) |
Jul 16, 2014 | 40.87 | 40.94 | 40.48 | 40.59 | 186,065 | -0.10(-0.24%) |
Jul 15, 2014 | 41.03 | 41.05 | 40.57 | 40.69 | 65,031 | -0.26(-0.63%) |
Jul 14, 2014 | 41.07 | 41.07 | 40.87 | 40.95 | 61,355 | +0.23(+0.56%) |
Jul 11, 2014 | 40.67 | 40.78 | 40.51 | 40.72 | 121,531 | +0.02(+0.05%) |
Jul 10, 2014 | 40.44 | 40.72 | 40.30 | 40.70 | 54,190 | -0.10(-0.24%) |
Jul 09, 2014 | 40.76 | 40.84 | 40.51 | 40.80 | 81,957 | +0.11(+0.26%) |
Jul 08, 2014 | 40.97 | 40.97 | 40.54 | 40.69 | 101,827 | -0.29(-0.70%) |
Jul 07, 2014 | 41.24 | 41.24 | 40.94 | 40.98 | 117,944 | -0.34(-0.83%) |
Jul 03, 2014 | 41.26 | 41.32 | 41.32 | 41.32 | 106,780 | +0.14(+0.34%) |
Jul 02, 2014 | 41.11 | 41.18 | 40.97 | 41.18 | 160,326 | +0.17(+0.41%) |