Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.69 | 38.45 | 37.69 | 38.17 | 20,606 | -0.23(-0.60%) |
Sep 29, 2014 | 38.01 | 38.50 | 37.91 | 38.40 | 34,863 | -0.11(-0.29%) |
Sep 26, 2014 | 38.36 | 38.51 | 38.35 | 38.51 | 10,336 | -0.14(-0.35%) |
Sep 25, 2014 | 39.01 | 39.01 | 38.60 | 38.65 | 12,398 | -0.49(-1.25%) |
Sep 24, 2014 | 39.01 | 39.16 | 38.93 | 39.14 | 6,713 | +0.08(+0.20%) |
Sep 23, 2014 | 38.52 | 39.21 | 38.52 | 39.06 | 15,727 | -0.50(-1.26%) |
Sep 22, 2014 | 39.31 | 39.59 | 39.31 | 39.56 | 6,272 | -0.27(-0.67%) |
Sep 19, 2014 | 39.82 | 39.83 | 39.71 | 39.83 | 3,677 | +0.27(+0.68%) |
Sep 18, 2014 | 39.04 | 39.65 | 39.02 | 39.56 | 15,574 | +0.40(+1.01%) |
Sep 17, 2014 | 38.91 | 39.36 | 38.91 | 39.16 | 4,840 | -0.06(-0.16%) |
Sep 16, 2014 | 38.50 | 39.25 | 38.50 | 39.22 | 9,483 | +0.04(+0.10%) |
Sep 15, 2014 | 38.67 | 39.19 | 38.67 | 39.18 | 10,069 | -0.21(-0.53%) |
Sep 12, 2014 | 39.30 | 39.44 | 39.24 | 39.39 | 5,196 | +0.33(+0.84%) |
Sep 11, 2014 | 39.00 | 39.15 | 38.90 | 39.06 | 45,753 | -0.02(-0.05%) |
Sep 10, 2014 | 38.56 | 39.08 | 38.55 | 39.08 | 3,348 | -0.03(-0.08%) |
Sep 09, 2014 | 38.64 | 39.20 | 38.64 | 39.11 | 14,625 | +0.24(+0.62%) |
Sep 08, 2014 | 39.09 | 39.23 | 38.55 | 38.87 | 10,859 | -1.21(-3.02%) |
Sep 05, 2014 | 39.98 | 40.10 | 39.98 | 40.08 | 3,282 | -0.01(-0.02%) |
Sep 04, 2014 | 39.85 | 40.06 | 39.85 | 40.09 | 10,083 | -0.33(-0.82%) |
Sep 03, 2014 | 40.65 | 40.65 | 40.42 | 40.42 | 13,091 | +0.00(+0.00%) |
Sep 02, 2014 | 39.90 | 40.49 | 39.89 | 40.42 | 9,607 | -0.08(-0.20%) |
Aug 29, 2014 | 40.38 | 40.50 | 40.50 | 40.50 | 2,400 | -0.09(-0.21%) |
Aug 28, 2014 | 40.10 | 40.60 | 40.10 | 40.59 | 2,455 | -0.37(-0.91%) |
Aug 27, 2014 | 41.27 | 41.27 | 40.94 | 40.96 | 8,334 | +0.22(+0.54%) |
Aug 26, 2014 | 40.94 | 40.94 | 40.74 | 40.74 | 2,307 | -0.17(-0.41%) |
Aug 25, 2014 | 40.95 | 40.95 | 40.87 | 40.91 | 3,049 | +0.48(+1.18%) |
Aug 22, 2014 | 40.25 | 40.67 | 40.25 | 40.43 | 26,653 | +0.08(+0.20%) |
Aug 21, 2014 | 40.29 | 40.43 | 40.24 | 40.35 | 17,564 | +0.04(+0.10%) |
Aug 20, 2014 | 40.31 | 40.31 | 40.26 | 40.31 | 99,705 | -0.31(-0.76%) |
Aug 19, 2014 | 40.59 | 40.69 | 40.59 | 40.62 | 4,820 | +0.03(+0.07%) |
Aug 18, 2014 | 40.31 | 40.60 | 40.06 | 40.59 | 5,595 | +0.42(+1.05%) |
Aug 15, 2014 | 40.21 | 40.23 | 40.09 | 40.17 | 5,133 | -0.00(-0.00%) |
Aug 14, 2014 | 40.16 | 40.19 | 40.10 | 40.17 | 6,052 | +0.37(+0.93%) |
Aug 13, 2014 | 39.66 | 39.80 | 39.65 | 39.80 | 4,587 | -0.01(-0.03%) |
Aug 12, 2014 | 39.61 | 39.87 | 39.61 | 39.81 | 5,369 | +0.14(+0.35%) |
Aug 11, 2014 | 39.51 | 39.86 | 39.51 | 39.67 | 5,519 | +0.32(+0.81%) |
Aug 08, 2014 | 38.63 | 39.46 | 38.62 | 39.35 | 12,519 | -0.01(-0.03%) |
Aug 07, 2014 | 39.00 | 39.42 | 39.00 | 39.36 | 11,544 | +0.05(+0.13%) |
Aug 06, 2014 | 39.38 | 39.50 | 38.96 | 39.31 | 11,313 | -0.25(-0.63%) |
Aug 05, 2014 | 39.57 | 39.69 | 39.50 | 39.56 | 5,139 | -0.27(-0.68%) |
Aug 04, 2014 | 39.57 | 39.83 | 39.57 | 39.83 | 9,947 | +0.00(+0.00%) |
Aug 01, 2014 | 39.57 | 40.20 | 39.56 | 39.83 | 7,636 | -0.37(-0.92%) |
Jul 31, 2014 | 40.24 | 40.39 | 40.18 | 40.20 | 8,372 | -0.61(-1.49%) |
Jul 30, 2014 | 41.13 | 41.13 | 40.73 | 40.81 | 8,196 | -0.19(-0.46%) |
Jul 29, 2014 | 40.82 | 41.18 | 40.82 | 41.00 | 9,465 | +0.01(+0.02%) |
Jul 28, 2014 | 40.60 | 41.07 | 40.60 | 40.99 | 5,409 | -0.19(-0.45%) |
Jul 25, 2014 | 41.37 | 41.37 | 41.18 | 41.18 | 4,211 | -0.12(-0.30%) |
Jul 24, 2014 | 40.89 | 41.43 | 40.89 | 41.30 | 12,168 | -0.02(-0.05%) |
Jul 23, 2014 | 40.72 | 41.40 | 40.72 | 41.32 | 3,861 | +0.12(+0.29%) |
Jul 22, 2014 | 41.00 | 41.23 | 41.00 | 41.20 | 6,593 | +0.44(+1.08%) |
Jul 21, 2014 | 40.70 | 40.79 | 40.26 | 40.76 | 3,792 | -0.38(-0.92%) |
Jul 18, 2014 | 40.79 | 41.14 | 40.79 | 41.14 | 4,299 | +0.25(+0.61%) |
Jul 17, 2014 | 40.54 | 41.22 | 40.54 | 40.89 | 17,959 | -0.42(-1.02%) |
Jul 16, 2014 | 40.63 | 41.34 | 40.63 | 41.31 | 6,063 | +0.49(+1.20%) |
Jul 15, 2014 | 40.73 | 40.96 | 40.66 | 40.82 | 13,229 | -0.07(-0.18%) |
Jul 14, 2014 | 40.58 | 41.02 | 40.57 | 40.89 | 1,598 | +0.10(+0.25%) |
Jul 11, 2014 | 40.85 | 40.85 | 40.67 | 40.79 | 9,184 | -0.01(-0.02%) |
Jul 10, 2014 | 40.57 | 40.92 | 40.57 | 40.80 | 35,124 | -0.52(-1.26%) |
Jul 09, 2014 | 40.86 | 41.32 | 40.85 | 41.32 | 6,879 | -0.14(-0.34%) |
Jul 08, 2014 | 41.42 | 41.51 | 41.34 | 41.46 | 8,680 | -0.77(-1.82%) |
Jul 07, 2014 | 42.22 | 42.28 | 42.18 | 42.23 | 3,551 | -0.39(-0.92%) |
Jul 03, 2014 | 42.45 | 42.62 | 42.62 | 42.62 | 3,400 | +0.33(+0.78%) |
Jul 02, 2014 | 42.41 | 42.41 | 41.84 | 42.29 | 12,478 | +0.17(+0.41%) |