Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.69 | 43.69 | 43.25 | 43.65 | 9,953 | +0.02(+0.04%) |
Sep 29, 2014 | 43.60 | 43.70 | 43.28 | 43.63 | 10,735 | +0.11(+0.25%) |
Sep 26, 2014 | 44.00 | 44.00 | 43.37 | 43.52 | 14,335 | -0.57(-1.29%) |
Sep 25, 2014 | 44.61 | 44.61 | 43.73 | 44.09 | 21,525 | -0.45(-1.01%) |
Sep 24, 2014 | 44.02 | 44.55 | 43.86 | 44.54 | 14,878 | +1.31(+3.03%) |
Sep 23, 2014 | 44.07 | 44.29 | 43.19 | 43.23 | 16,327 | -0.76(-1.73%) |
Sep 22, 2014 | 43.37 | 44.00 | 43.37 | 43.99 | 21,488 | +1.19(+2.78%) |
Sep 19, 2014 | 42.44 | 42.95 | 42.42 | 42.80 | 5,294 | +0.92(+2.20%) |
Sep 18, 2014 | 41.89 | 42.05 | 41.80 | 41.88 | 7,500 | +0.62(+1.50%) |
Sep 17, 2014 | 40.70 | 41.48 | 40.00 | 41.26 | 16,315 | +1.36(+3.41%) |
Sep 16, 2014 | 40.19 | 40.32 | 39.70 | 39.90 | 36,595 | -0.11(-0.27%) |
Sep 15, 2014 | 39.95 | 40.28 | 39.86 | 40.01 | 9,260 | +0.00(+0.00%) |
Sep 12, 2014 | 39.79 | 40.57 | 39.76 | 40.01 | 43,380 | +0.38(+0.96%) |
Sep 11, 2014 | 39.92 | 39.92 | 39.41 | 39.63 | 45,255 | -0.37(-0.92%) |
Sep 10, 2014 | 40.20 | 40.21 | 40.00 | 40.00 | 92,389 | -1.10(-2.69%) |
Sep 09, 2014 | 39.98 | 41.10 | 39.80 | 41.10 | 82,061 | +0.83(+2.07%) |
Sep 08, 2014 | 40.35 | 40.45 | 40.14 | 40.27 | 12,133 | -0.34(-0.84%) |
Sep 05, 2014 | 40.77 | 40.77 | 40.60 | 40.61 | 5,687 | -0.55(-1.34%) |
Sep 04, 2014 | 41.00 | 41.28 | 41.53 | 41.16 | 8,677 | -0.37(-0.89%) |
Sep 03, 2014 | 41.51 | 41.53 | 41.30 | 41.53 | 3,443 | -0.07(-0.17%) |
Sep 02, 2014 | 42.02 | 42.02 | 41.41 | 41.60 | 68,054 | -0.79(-1.86%) |
Aug 29, 2014 | 42.71 | 42.39 | 42.39 | 42.39 | 4,000 | -0.08(-0.20%) |
Aug 28, 2014 | 42.25 | 42.58 | 42.25 | 42.47 | 1,409 | +0.21(+0.50%) |
Aug 27, 2014 | 42.47 | 42.48 | 42.19 | 42.26 | 5,261 | -0.24(-0.56%) |
Aug 26, 2014 | 42.16 | 42.50 | 42.11 | 42.50 | 1,376 | +0.17(+0.40%) |
Aug 25, 2014 | 41.99 | 42.48 | 41.99 | 42.33 | 11,644 | +0.30(+0.72%) |
Aug 22, 2014 | 41.90 | 42.03 | 41.73 | 42.03 | 1,517 | +0.30(+0.71%) |
Aug 21, 2014 | 42.36 | 42.36 | 41.71 | 41.73 | 2,657 | -0.62(-1.46%) |
Aug 20, 2014 | 42.26 | 42.79 | 42.26 | 42.35 | 3,485 | +0.22(+0.52%) |
Aug 19, 2014 | 42.36 | 42.36 | 42.08 | 42.13 | 6,435 | -0.69(-1.61%) |
Aug 18, 2014 | 42.80 | 42.95 | 42.77 | 42.82 | 27,481 | +0.62(+1.47%) |
Aug 15, 2014 | 42.55 | 42.63 | 42.16 | 42.20 | 3,227 | -0.27(-0.64%) |
Aug 14, 2014 | 42.70 | 42.71 | 42.36 | 42.47 | 10,637 | -0.03(-0.08%) |
Aug 13, 2014 | 42.34 | 42.61 | 42.24 | 42.50 | 16,726 | +0.01(+0.03%) |
Aug 12, 2014 | 42.51 | 42.60 | 42.44 | 42.49 | 7,791 | +0.14(+0.33%) |
Aug 11, 2014 | 42.40 | 42.47 | 42.34 | 42.35 | 2,590 | +0.01(+0.02%) |
Aug 08, 2014 | 42.48 | 42.63 | 42.40 | 42.34 | 6,390 | -0.06(-0.14%) |
Aug 07, 2014 | 42.35 | 42.40 | 42.30 | 42.40 | 1,222 | +0.00(+0.00%) |
Aug 06, 2014 | 42.27 | 42.48 | 42.22 | 42.40 | 10,347 | +0.31(+0.75%) |
Aug 05, 2014 | 42.16 | 42.16 | 41.88 | 42.09 | 4,085 | +0.13(+0.30%) |
Aug 04, 2014 | 42.31 | 42.31 | 41.88 | 41.96 | 5,928 | -0.01(-0.02%) |
Aug 01, 2014 | 41.63 | 42.33 | 41.63 | 41.97 | 47,290 | -0.31(-0.73%) |
Jul 31, 2014 | 42.21 | 42.38 | 41.95 | 42.28 | 6,057 | +0.20(+0.48%) |
Jul 30, 2014 | 41.94 | 42.24 | 41.86 | 42.08 | 20,313 | +0.28(+0.67%) |
Jul 29, 2014 | 41.60 | 41.85 | 41.58 | 41.80 | 3,120 | +0.10(+0.24%) |
Jul 28, 2014 | 41.82 | 41.86 | 41.57 | 41.70 | 10,385 | -0.22(-0.53%) |
Jul 25, 2014 | 42.04 | 42.10 | 41.54 | 41.92 | 7,288 | -0.07(-0.18%) |
Jul 24, 2014 | 42.04 | 42.13 | 41.93 | 41.99 | 7,935 | +0.04(+0.11%) |
Jul 23, 2014 | 41.42 | 42.10 | 41.42 | 41.95 | 19,997 | +0.93(+2.26%) |
Jul 22, 2014 | 41.06 | 41.19 | 40.99 | 41.02 | 5,571 | +0.07(+0.16%) |
Jul 21, 2014 | 40.36 | 41.03 | 40.36 | 40.95 | 6,251 | +0.48(+1.20%) |
Jul 18, 2014 | 40.50 | 40.50 | 40.47 | 40.47 | 4,272 | +0.31(+0.77%) |
Jul 17, 2014 | 40.18 | 40.42 | 40.06 | 40.16 | 3,581 | -0.06(-0.15%) |
Jul 16, 2014 | 40.60 | 40.60 | 40.09 | 40.22 | 11,379 | -0.60(-1.47%) |
Jul 15, 2014 | 40.70 | 40.86 | 40.70 | 40.82 | 2,911 | +0.49(+1.21%) |
Jul 14, 2014 | 40.54 | 40.54 | 40.33 | 40.33 | 2,216 | -0.20(-0.50%) |
Jul 11, 2014 | 40.38 | 40.53 | 40.38 | 40.53 | 3,069 | +0.17(+0.43%) |
Jul 10, 2014 | 40.17 | 40.43 | 40.10 | 40.36 | 11,287 | -0.21(-0.52%) |
Jul 09, 2014 | 40.45 | 40.66 | 40.45 | 40.57 | 4,695 | -0.49(-1.19%) |
Jul 08, 2014 | 40.85 | 41.06 | 40.80 | 41.06 | 3,261 | +0.37(+0.91%) |
Jul 07, 2014 | 40.66 | 40.69 | 40.63 | 40.69 | 6,489 | +0.04(+0.10%) |
Jul 03, 2014 | 40.93 | 40.65 | 40.65 | 40.65 | 12,500 | -0.63(-1.53%) |
Jul 02, 2014 | 40.57 | 41.28 | 40.55 | 41.28 | 12,890 | +0.31(+0.76%) |