Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.43 | 39.43 | 38.95 | 38.99 | 261,885 | -0.43(-1.09%) |
Sep 29, 2014 | 39.14 | 39.61 | 38.75 | 39.42 | 133,281 | -0.10(-0.24%) |
Sep 26, 2014 | 39.69 | 40.08 | 39.33 | 39.52 | 170,237 | -0.14(-0.35%) |
Sep 25, 2014 | 40.29 | 40.29 | 39.45 | 39.65 | 150,322 | -0.59(-1.47%) |
Sep 24, 2014 | 40.34 | 40.65 | 39.87 | 40.25 | 134,269 | +0.08(+0.20%) |
Sep 23, 2014 | 40.67 | 40.85 | 40.15 | 40.17 | 235,122 | -0.58(-1.41%) |
Sep 22, 2014 | 41.30 | 41.44 | 40.74 | 40.75 | 150,223 | -0.65(-1.58%) |
Sep 19, 2014 | 42.01 | 42.36 | 41.38 | 41.40 | 687,954 | -0.56(-1.33%) |
Sep 18, 2014 | 41.46 | 42.32 | 41.46 | 41.96 | 181,604 | +0.58(+1.41%) |
Sep 17, 2014 | 41.22 | 41.85 | 41.19 | 41.37 | 190,859 | +0.13(+0.32%) |
Sep 16, 2014 | 41.37 | 41.55 | 40.99 | 41.24 | 238,676 | -0.17(-0.42%) |
Sep 15, 2014 | 41.66 | 41.66 | 41.21 | 41.42 | 161,505 | -0.36(-0.86%) |
Sep 12, 2014 | 41.71 | 41.96 | 41.31 | 41.78 | 293,163 | +0.13(+0.31%) |
Sep 11, 2014 | 41.14 | 41.73 | 41.11 | 41.65 | 122,344 | +0.29(+0.70%) |
Sep 10, 2014 | 40.90 | 41.59 | 40.90 | 41.36 | 131,595 | +0.51(+1.24%) |
Sep 09, 2014 | 41.16 | 41.16 | 40.70 | 40.85 | 145,854 | -0.45(-1.10%) |
Sep 08, 2014 | 41.11 | 41.30 | 40.92 | 41.30 | 121,626 | +0.18(+0.45%) |
Sep 05, 2014 | 41.11 | 41.53 | 40.87 | 41.12 | 142,264 | -0.12(-0.30%) |
Sep 04, 2014 | 41.32 | 41.69 | 41.18 | 41.24 | 168,941 | -0.04(-0.11%) |
Sep 03, 2014 | 41.29 | 41.46 | 41.08 | 41.29 | 230,117 | +0.17(+0.42%) |
Sep 02, 2014 | 40.82 | 41.38 | 40.82 | 41.11 | 186,236 | +0.46(+1.14%) |
Aug 29, 2014 | 40.56 | 40.65 | 40.65 | 40.65 | 108,949 | +0.14(+0.34%) |
Aug 28, 2014 | 40.75 | 40.81 | 40.43 | 40.51 | 159,741 | -0.24(-0.58%) |
Aug 27, 2014 | 41.15 | 41.16 | 40.74 | 40.75 | 119,563 | -0.42(-1.02%) |
Aug 26, 2014 | 40.65 | 41.22 | 40.45 | 41.16 | 254,947 | +0.58(+1.42%) |
Aug 25, 2014 | 40.55 | 40.97 | 40.32 | 40.59 | 249,578 | +0.20(+0.50%) |
Aug 22, 2014 | 40.36 | 40.67 | 40.00 | 40.39 | 138,472 | +0.03(+0.09%) |
Aug 21, 2014 | 39.45 | 40.49 | 39.30 | 40.35 | 246,577 | +0.86(+2.17%) |
Aug 20, 2014 | 39.63 | 40.03 | 39.49 | 39.50 | 326,864 | -0.48(-1.20%) |
Aug 19, 2014 | 40.21 | 40.34 | 39.93 | 39.98 | 258,294 | -0.24(-0.61%) |
Aug 18, 2014 | 39.87 | 40.33 | 39.69 | 40.22 | 175,948 | +0.76(+1.92%) |
Aug 15, 2014 | 40.16 | 40.16 | 39.12 | 39.46 | 368,155 | -0.37(-0.92%) |
Aug 14, 2014 | 40.15 | 40.33 | 39.79 | 39.83 | 141,811 | -0.34(-0.85%) |
Aug 13, 2014 | 39.77 | 40.31 | 39.77 | 40.17 | 271,177 | +0.43(+1.08%) |
Aug 12, 2014 | 39.46 | 39.93 | 39.46 | 39.74 | 314,409 | +0.08(+0.20%) |
Aug 11, 2014 | 39.20 | 40.01 | 39.01 | 39.66 | 264,242 | +0.61(+1.56%) |
Aug 08, 2014 | 39.10 | 39.33 | 38.83 | 39.05 | 455,327 | +0.14(+0.36%) |
Aug 07, 2014 | 39.51 | 39.52 | 38.70 | 38.91 | 227,290 | -0.51(-1.28%) |
Aug 06, 2014 | 39.17 | 39.72 | 39.17 | 39.42 | 438,113 | -0.09(-0.22%) |
Aug 05, 2014 | 39.40 | 39.77 | 39.17 | 39.51 | 309,440 | -0.12(-0.31%) |
Aug 04, 2014 | 39.85 | 40.07 | 39.23 | 39.63 | 300,401 | -0.05(-0.13%) |
Aug 01, 2014 | 40.43 | 40.43 | 39.38 | 39.68 | 262,436 | -0.67(-1.66%) |
Jul 31, 2014 | 40.29 | 40.73 | 40.16 | 40.35 | 340,927 | -0.35(-0.86%) |
Jul 30, 2014 | 40.50 | 40.81 | 40.31 | 40.70 | 236,801 | +0.51(+1.28%) |
Jul 29, 2014 | 40.13 | 40.55 | 39.86 | 40.19 | 292,195 | +0.05(+0.13%) |
Jul 28, 2014 | 40.57 | 40.57 | 39.98 | 40.13 | 207,948 | -0.57(-1.41%) |
Jul 25, 2014 | 40.66 | 40.92 | 40.46 | 40.71 | 166,075 | -0.24(-0.60%) |
Jul 24, 2014 | 40.70 | 41.11 | 40.38 | 40.95 | 621,750 | +0.38(+0.94%) |
Jul 23, 2014 | 40.24 | 40.77 | 39.83 | 40.57 | 370,354 | +0.36(+0.89%) |
Jul 22, 2014 | 40.58 | 40.91 | 40.10 | 40.21 | 303,963 | -0.14(-0.35%) |
Jul 21, 2014 | 40.43 | 40.53 | 40.01 | 40.35 | 323,374 | -0.30(-0.73%) |
Jul 18, 2014 | 40.12 | 40.90 | 40.09 | 40.65 | 245,462 | +0.41(+1.02%) |
Jul 17, 2014 | 40.66 | 41.13 | 39.93 | 40.24 | 506,919 | -0.65(-1.60%) |
Jul 16, 2014 | 41.37 | 41.47 | 40.77 | 40.89 | 367,306 | -0.14(-0.34%) |
Jul 15, 2014 | 40.28 | 41.09 | 40.28 | 41.03 | 566,357 | +1.06(+2.66%) |
Jul 14, 2014 | 40.20 | 40.26 | 39.75 | 39.97 | 295,907 | +0.17(+0.42%) |
Jul 11, 2014 | 39.55 | 40.13 | 39.26 | 39.80 | 266,999 | +0.07(+0.18%) |
Jul 10, 2014 | 39.43 | 40.13 | 39.30 | 39.73 | 195,823 | -0.51(-1.26%) |
Jul 09, 2014 | 40.49 | 40.72 | 40.19 | 40.24 | 181,379 | -0.03(-0.09%) |
Jul 08, 2014 | 40.50 | 40.91 | 40.06 | 40.27 | 203,991 | -0.42(-1.03%) |
Jul 07, 2014 | 40.72 | 41.01 | 40.47 | 40.69 | 367,136 | -0.24(-0.60%) |
Jul 03, 2014 | 40.50 | 40.94 | 40.94 | 40.94 | 104,252 | +0.71(+1.78%) |
Jul 02, 2014 | 40.46 | 40.80 | 40.16 | 40.22 | 285,662 | -0.47(-1.16%) |