Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.20 | 44.34 | 43.73 | 43.73 | 88,927 | -0.49(-1.11%) |
Sep 29, 2014 | 43.95 | 44.43 | 43.72 | 44.22 | 271,066 | -0.01(-0.02%) |
Sep 26, 2014 | 44.05 | 44.25 | 43.87 | 44.23 | 139,093 | +0.28(+0.65%) |
Sep 25, 2014 | 44.48 | 44.63 | 43.87 | 43.94 | 100,904 | -0.75(-1.69%) |
Sep 24, 2014 | 43.94 | 44.70 | 43.94 | 44.70 | 179,110 | +0.79(+1.79%) |
Sep 23, 2014 | 43.72 | 44.14 | 43.42 | 43.91 | 140,172 | -0.14(-0.31%) |
Sep 22, 2014 | 44.30 | 44.30 | 43.80 | 44.04 | 166,991 | -0.40(-0.91%) |
Sep 19, 2014 | 44.88 | 44.96 | 44.10 | 44.45 | 109,619 | -0.24(-0.54%) |
Sep 18, 2014 | 45.09 | 45.09 | 44.58 | 44.69 | 126,298 | +0.04(+0.09%) |
Sep 17, 2014 | 44.22 | 44.90 | 44.22 | 44.65 | 175,017 | +0.93(+2.14%) |
Sep 16, 2014 | 43.05 | 43.75 | 42.92 | 43.71 | 344,164 | +0.50(+1.15%) |
Sep 15, 2014 | 42.94 | 43.36 | 42.69 | 43.21 | 121,788 | +0.72(+1.70%) |
Sep 12, 2014 | 42.82 | 42.82 | 42.36 | 42.49 | 113,532 | -0.32(-0.75%) |
Sep 11, 2014 | 42.49 | 42.81 | 42.37 | 42.81 | 184,887 | +0.24(+0.57%) |
Sep 10, 2014 | 42.07 | 42.58 | 42.05 | 42.57 | 40,904 | +0.55(+1.30%) |
Sep 09, 2014 | 42.47 | 42.48 | 41.96 | 42.02 | 108,541 | -0.47(-1.10%) |
Sep 08, 2014 | 42.17 | 42.50 | 42.17 | 42.49 | 78,216 | +0.19(+0.44%) |
Sep 05, 2014 | 42.05 | 42.32 | 41.63 | 42.30 | 83,933 | +0.33(+0.78%) |
Sep 04, 2014 | 42.75 | 42.75 | 41.91 | 41.98 | 414,651 | -0.59(-1.38%) |
Sep 03, 2014 | 43.16 | 43.16 | 42.49 | 42.56 | 83,644 | -0.33(-0.78%) |
Sep 02, 2014 | 42.97 | 43.06 | 42.70 | 42.90 | 665,207 | +0.13(+0.31%) |
Aug 29, 2014 | 42.61 | 42.77 | 42.77 | 42.77 | 236,657 | +0.28(+0.66%) |
Aug 28, 2014 | 42.38 | 42.59 | 42.32 | 42.49 | 122,525 | +0.02(+0.04%) |
Aug 27, 2014 | 42.62 | 42.62 | 42.37 | 42.47 | 72,503 | -0.03(-0.07%) |
Aug 26, 2014 | 42.21 | 42.51 | 42.16 | 42.50 | 95,112 | +0.42(+1.00%) |
Aug 25, 2014 | 41.88 | 42.18 | 41.78 | 42.08 | 128,159 | +0.46(+1.11%) |
Aug 22, 2014 | 41.36 | 41.69 | 41.21 | 41.62 | 53,668 | +0.24(+0.59%) |
Aug 21, 2014 | 41.56 | 41.59 | 41.27 | 41.37 | 86,120 | -0.11(-0.26%) |
Aug 20, 2014 | 41.61 | 41.61 | 41.24 | 41.48 | 260,675 | -0.14(-0.33%) |
Aug 19, 2014 | 41.16 | 41.62 | 40.89 | 41.62 | 220,568 | +0.66(+1.62%) |
Aug 18, 2014 | 40.75 | 40.99 | 40.67 | 40.95 | 52,081 | +0.56(+1.39%) |
Aug 15, 2014 | 40.41 | 40.70 | 40.05 | 40.40 | 331,840 | +0.12(+0.30%) |
Aug 14, 2014 | 39.92 | 40.28 | 39.86 | 40.28 | 61,105 | +0.42(+1.04%) |
Aug 13, 2014 | 39.45 | 39.87 | 39.45 | 39.86 | 173,226 | +0.58(+1.47%) |
Aug 12, 2014 | 39.44 | 39.49 | 39.21 | 39.28 | 205,263 | -0.23(-0.57%) |
Aug 11, 2014 | 39.52 | 39.86 | 39.37 | 39.51 | 156,507 | +0.14(+0.37%) |
Aug 08, 2014 | 39.13 | 39.38 | 38.83 | 39.37 | 191,418 | +0.33(+0.83%) |
Aug 07, 2014 | 39.66 | 39.70 | 38.95 | 39.04 | 144,035 | -0.28(-0.72%) |
Aug 06, 2014 | 39.10 | 39.51 | 39.10 | 39.33 | 94,116 | -0.05(-0.12%) |
Aug 05, 2014 | 39.26 | 39.70 | 39.07 | 39.37 | 92,588 | -0.10(-0.26%) |
Aug 04, 2014 | 39.60 | 39.60 | 39.06 | 39.47 | 149,952 | +0.05(+0.13%) |
Aug 01, 2014 | 39.04 | 39.58 | 38.19 | 39.42 | 237,991 | +0.28(+0.72%) |
Jul 31, 2014 | 39.82 | 39.89 | 39.14 | 39.14 | 283,464 | -0.97(-2.42%) |
Jul 30, 2014 | 39.96 | 40.19 | 39.81 | 40.12 | 85,505 | +0.49(+1.23%) |
Jul 29, 2014 | 39.77 | 39.84 | 39.48 | 39.63 | 307,531 | -0.17(-0.43%) |
Jul 28, 2014 | 40.43 | 40.44 | 39.72 | 39.80 | 280,910 | -0.88(-2.17%) |
Jul 25, 2014 | 40.95 | 40.95 | 40.61 | 40.69 | 140,609 | -0.37(-0.89%) |
Jul 24, 2014 | 41.28 | 41.33 | 40.99 | 41.05 | 180,897 | -0.17(-0.42%) |
Jul 23, 2014 | 41.54 | 41.55 | 41.16 | 41.23 | 88,440 | -0.02(-0.06%) |
Jul 22, 2014 | 41.21 | 41.63 | 41.21 | 41.25 | 325,574 | +0.23(+0.56%) |
Jul 21, 2014 | 40.99 | 41.12 | 40.62 | 41.02 | 395,549 | -0.05(-0.13%) |
Jul 18, 2014 | 40.53 | 41.16 | 40.43 | 41.07 | 519,743 | +0.63(+1.56%) |
Jul 17, 2014 | 41.00 | 41.26 | 40.31 | 40.44 | 469,299 | -0.72(-1.74%) |
Jul 16, 2014 | 41.95 | 41.98 | 41.09 | 41.16 | 161,124 | -0.67(-1.61%) |
Jul 15, 2014 | 42.63 | 42.66 | 41.68 | 41.84 | 195,512 | -0.73(-1.72%) |
Jul 14, 2014 | 42.39 | 42.67 | 42.08 | 42.57 | 184,155 | +0.55(+1.31%) |
Jul 11, 2014 | 42.02 | 42.12 | 41.57 | 42.02 | 419,209 | -0.04(-0.09%) |
Jul 10, 2014 | 41.57 | 42.16 | 41.22 | 42.05 | 203,938 | +0.04(+0.10%) |
Jul 09, 2014 | 41.98 | 42.03 | 41.44 | 42.01 | 125,683 | +0.21(+0.49%) |
Jul 08, 2014 | 42.75 | 42.75 | 41.42 | 41.81 | 310,692 | -0.95(-2.21%) |
Jul 07, 2014 | 43.68 | 43.83 | 42.69 | 42.75 | 315,274 | -1.04(-2.37%) |
Jul 03, 2014 | 43.94 | 43.79 | 43.79 | 43.79 | 170,568 | +0.16(+0.38%) |
Jul 02, 2014 | 43.66 | 43.71 | 43.41 | 43.63 | 185,800 | +0.16(+0.37%) |