Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.19 | 40.23 | 39.85 | 39.91 | 55,468 | -0.28(-0.68%) |
Sep 29, 2014 | 39.88 | 40.27 | 39.78 | 40.19 | 754,278 | -0.03(-0.07%) |
Sep 26, 2014 | 39.95 | 40.31 | 39.95 | 40.22 | 34,968 | +0.28(+0.69%) |
Sep 25, 2014 | 40.40 | 40.41 | 39.82 | 39.94 | 38,344 | -0.51(-1.25%) |
Sep 24, 2014 | 40.15 | 40.53 | 40.01 | 40.45 | 70,996 | +0.37(+0.92%) |
Sep 23, 2014 | 40.10 | 40.30 | 40.07 | 40.08 | 36,094 | -0.25(-0.61%) |
Sep 22, 2014 | 40.76 | 40.76 | 40.22 | 40.33 | 75,681 | -0.49(-1.19%) |
Sep 19, 2014 | 41.12 | 41.12 | 40.70 | 40.81 | 145,425 | -0.12(-0.29%) |
Sep 18, 2014 | 40.88 | 40.95 | 40.83 | 40.93 | 30,424 | +0.21(+0.52%) |
Sep 17, 2014 | 40.74 | 40.93 | 40.64 | 40.72 | 28,275 | +0.00(+0.01%) |
Sep 16, 2014 | 40.29 | 40.76 | 40.22 | 40.72 | 33,718 | +0.38(+0.95%) |
Sep 15, 2014 | 40.55 | 40.55 | 40.25 | 40.34 | 39,003 | -0.21(-0.53%) |
Sep 12, 2014 | 40.91 | 40.91 | 40.39 | 40.55 | 49,327 | -0.32(-0.77%) |
Sep 11, 2014 | 40.64 | 40.89 | 40.64 | 40.87 | 115,193 | +0.02(+0.04%) |
Sep 10, 2014 | 40.71 | 40.85 | 40.52 | 40.85 | 29,395 | +0.18(+0.45%) |
Sep 09, 2014 | 40.92 | 40.95 | 40.63 | 40.67 | 24,137 | -0.32(-0.78%) |
Sep 08, 2014 | 41.03 | 41.12 | 40.83 | 40.99 | 19,484 | -0.12(-0.29%) |
Sep 05, 2014 | 40.88 | 41.11 | 40.88 | 41.11 | 19,622 | +0.27(+0.67%) |
Sep 04, 2014 | 41.11 | 41.24 | 40.77 | 40.83 | 37,661 | -0.14(-0.34%) |
Sep 03, 2014 | 41.25 | 41.25 | 40.94 | 40.97 | 27,515 | -0.12(-0.29%) |
Sep 02, 2014 | 41.13 | 41.16 | 40.92 | 41.09 | 37,009 | +0.06(+0.16%) |
Aug 29, 2014 | 41.02 | 41.02 | 41.02 | 0 | +0.18(+0.45%) | |
Aug 28, 2014 | 40.78 | 40.90 | 40.64 | 40.84 | 67,770 | -0.03(-0.08%) |
Aug 27, 2014 | 40.96 | 40.96 | 40.80 | 40.87 | 28,009 | -0.11(-0.28%) |
Aug 26, 2014 | 41.01 | 41.10 | 40.96 | 40.99 | 79,178 | +0.07(+0.17%) |
Aug 25, 2014 | 40.95 | 40.99 | 40.85 | 40.91 | 40,997 | +0.18(+0.45%) |
Aug 22, 2014 | 40.75 | 40.83 | 40.61 | 40.73 | 37,623 | +0.00(+0.00%) |
Aug 21, 2014 | 40.72 | 40.82 | 40.67 | 40.73 | 32,833 | -0.02(-0.06%) |
Aug 20, 2014 | 40.46 | 40.78 | 40.46 | 40.75 | 65,046 | +0.23(+0.57%) |
Aug 19, 2014 | 40.42 | 40.59 | 40.40 | 40.52 | 52,840 | +0.22(+0.55%) |
Aug 18, 2014 | 40.20 | 40.35 | 40.18 | 40.30 | 83,788 | +0.30(+0.76%) |
Aug 15, 2014 | 40.00 | 40.12 | 39.64 | 40.00 | 59,469 | +0.17(+0.44%) |
Aug 14, 2014 | 39.76 | 39.90 | 39.74 | 39.82 | 128,787 | +0.09(+0.21%) |
Aug 13, 2014 | 39.57 | 39.80 | 39.51 | 39.74 | 34,441 | +0.34(+0.85%) |
Aug 12, 2014 | 39.54 | 39.60 | 39.28 | 39.40 | 34,195 | -0.13(-0.33%) |
Aug 11, 2014 | 39.51 | 39.79 | 39.51 | 39.53 | 31,013 | +0.15(+0.38%) |
Aug 08, 2014 | 38.99 | 39.33 | 38.92 | 39.38 | 45,149 | +0.45(+1.16%) |
Aug 07, 2014 | 39.35 | 39.35 | 38.82 | 38.93 | 45,735 | -0.23(-0.59%) |
Aug 06, 2014 | 38.96 | 39.37 | 38.93 | 39.16 | 85,671 | -0.11(-0.28%) |
Aug 05, 2014 | 39.49 | 39.65 | 39.12 | 39.27 | 241,226 | -0.39(-0.99%) |
Aug 04, 2014 | 39.35 | 39.71 | 39.16 | 39.67 | 1,150,708 | +0.38(+0.97%) |
Aug 01, 2014 | 39.17 | 39.50 | 38.96 | 39.29 | 68,434 | +0.03(+0.08%) |
Jul 31, 2014 | 39.91 | 39.91 | 39.24 | 39.26 | 77,242 | -0.93(-2.30%) |
Jul 30, 2014 | 40.31 | 40.31 | 40.02 | 40.18 | 33,196 | +0.05(+0.11%) |
Jul 29, 2014 | 40.39 | 40.42 | 40.13 | 40.13 | 22,882 | -0.18(-0.44%) |
Jul 28, 2014 | 40.35 | 40.35 | 40.09 | 40.31 | 26,572 | -0.08(-0.19%) |
Jul 25, 2014 | 40.50 | 40.52 | 40.33 | 40.39 | 149,136 | -0.17(-0.43%) |
Jul 24, 2014 | 40.57 | 40.64 | 40.49 | 40.57 | 41,495 | +0.07(+0.18%) |
Jul 23, 2014 | 40.47 | 40.52 | 40.39 | 40.49 | 36,265 | +0.10(+0.25%) |
Jul 22, 2014 | 40.31 | 40.44 | 40.30 | 40.39 | 21,161 | +0.28(+0.71%) |
Jul 21, 2014 | 40.15 | 40.15 | 39.91 | 40.11 | 18,663 | -0.10(-0.25%) |
Jul 18, 2014 | 39.80 | 40.23 | 39.80 | 40.21 | 26,718 | +0.50(+1.25%) |
Jul 17, 2014 | 40.06 | 40.22 | 39.71 | 39.71 | 95,928 | -0.53(-1.33%) |
Jul 16, 2014 | 40.26 | 40.35 | 40.13 | 40.25 | 37,457 | +0.07(+0.18%) |
Jul 15, 2014 | 40.36 | 40.45 | 40.01 | 40.17 | 37,154 | -0.17(-0.43%) |
Jul 14, 2014 | 40.61 | 40.61 | 40.31 | 40.35 | 17,635 | +0.16(+0.41%) |
Jul 11, 2014 | 40.13 | 40.18 | 40.01 | 40.18 | 42,598 | +0.09(+0.23%) |
Jul 10, 2014 | 39.92 | 40.26 | 39.87 | 40.09 | 31,862 | -0.27(-0.68%) |
Jul 09, 2014 | 40.20 | 40.39 | 40.11 | 40.36 | 27,760 | +0.27(+0.69%) |
Jul 08, 2014 | 40.39 | 40.39 | 39.87 | 40.09 | 22,143 | -0.38(-0.94%) |
Jul 07, 2014 | 40.76 | 40.76 | 40.41 | 40.47 | 26,553 | -0.33(-0.82%) |
Jul 03, 2014 | 40.80 | 40.80 | 40.80 | 0 | +0.30(+0.75%) | |
Jul 02, 2014 | 40.69 | 40.69 | 40.49 | 40.50 | 17,371 | -0.14(-0.34%) |