Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.56 | 42.63 | 42.26 | 42.36 | 677,021 | +0.03(+0.06%) |
Sep 29, 2014 | 41.93 | 42.35 | 41.90 | 42.34 | 510,801 | +0.02(+0.04%) |
Sep 26, 2014 | 42.29 | 42.39 | 42.08 | 42.32 | 541,774 | +0.18(+0.43%) |
Sep 25, 2014 | 42.43 | 42.58 | 42.09 | 42.14 | 667,611 | -0.50(-1.18%) |
Sep 24, 2014 | 42.35 | 42.84 | 42.22 | 42.64 | 701,860 | +0.31(+0.72%) |
Sep 23, 2014 | 42.84 | 42.84 | 42.31 | 42.34 | 469,710 | -0.58(-1.34%) |
Sep 22, 2014 | 43.57 | 43.76 | 42.87 | 42.91 | 610,657 | -0.68(-1.57%) |
Sep 19, 2014 | 44.03 | 44.30 | 43.35 | 43.60 | 1,343,746 | -0.53(-1.20%) |
Sep 18, 2014 | 42.27 | 46.83 | 42.27 | 44.13 | 3,227,148 | +2.42(+5.81%) |
Sep 17, 2014 | 41.93 | 41.96 | 41.54 | 41.71 | 207,473 | -0.23(-0.54%) |
Sep 16, 2014 | 41.78 | 42.26 | 41.65 | 41.93 | 396,035 | +0.13(+0.30%) |
Sep 15, 2014 | 42.17 | 42.21 | 41.73 | 41.81 | 265,554 | -0.27(-0.64%) |
Sep 12, 2014 | 42.20 | 42.22 | 41.78 | 42.08 | 232,077 | -0.08(-0.19%) |
Sep 11, 2014 | 41.82 | 42.17 | 41.81 | 42.16 | 221,600 | +0.13(+0.30%) |
Sep 10, 2014 | 41.59 | 42.13 | 41.57 | 42.03 | 338,410 | +0.41(+0.97%) |
Sep 09, 2014 | 41.62 | 41.72 | 41.26 | 41.63 | 392,661 | -0.08(-0.19%) |
Sep 08, 2014 | 41.63 | 41.99 | 41.39 | 41.71 | 249,982 | -0.05(-0.13%) |
Sep 05, 2014 | 41.81 | 41.81 | 41.54 | 41.76 | 191,118 | -0.07(-0.17%) |
Sep 04, 2014 | 41.81 | 42.16 | 41.63 | 41.83 | 528,328 | +0.00(+0.00%) |
Sep 03, 2014 | 42.14 | 42.30 | 41.68 | 41.83 | 274,305 | -0.14(-0.32%) |
Sep 02, 2014 | 41.73 | 42.26 | 41.59 | 41.97 | 662,278 | +0.40(+0.95%) |
Aug 29, 2014 | 41.39 | 41.57 | 41.57 | 41.57 | 318,098 | +0.24(+0.59%) |
Aug 28, 2014 | 41.47 | 41.53 | 41.16 | 41.33 | 271,331 | -0.24(-0.59%) |
Aug 27, 2014 | 42.19 | 42.11 | 41.47 | 41.57 | 258,686 | -0.54(-1.28%) |
Aug 26, 2014 | 41.73 | 42.37 | 41.73 | 42.11 | 337,561 | +0.41(+0.99%) |
Aug 25, 2014 | 41.90 | 42.00 | 41.60 | 41.70 | 184,467 | +0.06(+0.15%) |
Aug 22, 2014 | 41.60 | 41.90 | 41.60 | 41.63 | 384,247 | +0.03(+0.06%) |
Aug 21, 2014 | 41.41 | 41.66 | 41.24 | 41.61 | 253,553 | +0.29(+0.70%) |
Aug 20, 2014 | 41.03 | 41.03 | 40.92 | 41.32 | 377,825 | +0.21(+0.50%) |
Aug 19, 2014 | 41.17 | 41.34 | 40.91 | 41.11 | 416,477 | -0.05(-0.11%) |
Aug 18, 2014 | 41.13 | 41.31 | 40.99 | 41.16 | 368,873 | +0.46(+1.13%) |
Aug 15, 2014 | 40.90 | 40.90 | 40.20 | 40.70 | 407,560 | +0.05(+0.11%) |
Aug 14, 2014 | 40.59 | 40.81 | 40.41 | 40.65 | 257,630 | +0.18(+0.45%) |
Aug 13, 2014 | 40.33 | 40.57 | 40.17 | 40.47 | 215,231 | +0.29(+0.72%) |
Aug 12, 2014 | 39.83 | 40.40 | 39.83 | 40.18 | 364,778 | +0.03(+0.07%) |
Aug 11, 2014 | 39.85 | 40.19 | 39.69 | 40.16 | 550,533 | +0.51(+1.30%) |
Aug 08, 2014 | 39.58 | 39.98 | 39.47 | 39.64 | 479,285 | +0.09(+0.23%) |
Aug 07, 2014 | 40.01 | 40.01 | 39.43 | 39.55 | 226,054 | -0.23(-0.57%) |
Aug 06, 2014 | 39.48 | 39.91 | 39.43 | 39.78 | 297,541 | +0.14(+0.36%) |
Aug 05, 2014 | 39.97 | 40.06 | 39.61 | 39.63 | 487,181 | -0.50(-1.26%) |
Aug 04, 2014 | 40.09 | 40.36 | 39.73 | 40.14 | 699,489 | +0.17(+0.43%) |
Aug 01, 2014 | 40.42 | 40.59 | 39.52 | 39.97 | 1,242,265 | -0.80(-1.97%) |
Jul 31, 2014 | 42.35 | 42.50 | 40.73 | 40.77 | 891,832 | -1.18(-2.81%) |
Jul 30, 2014 | 41.91 | 42.29 | 41.50 | 41.95 | 732,989 | +0.14(+0.34%) |
Jul 29, 2014 | 42.16 | 42.61 | 41.79 | 41.81 | 621,315 | -0.30(-0.71%) |
Jul 28, 2014 | 42.17 | 42.30 | 41.74 | 42.10 | 292,819 | -0.06(-0.15%) |
Jul 25, 2014 | 42.22 | 42.37 | 41.84 | 42.17 | 298,464 | -0.28(-0.66%) |
Jul 24, 2014 | 42.16 | 42.51 | 41.81 | 42.45 | 379,365 | +0.26(+0.62%) |
Jul 23, 2014 | 42.29 | 42.29 | 42.06 | 42.18 | 405,601 | -0.11(-0.26%) |
Jul 22, 2014 | 42.30 | 42.62 | 42.21 | 42.29 | 315,281 | +0.23(+0.54%) |
Jul 21, 2014 | 41.99 | 42.37 | 41.90 | 42.07 | 281,513 | -0.22(-0.51%) |
Jul 18, 2014 | 41.78 | 42.34 | 41.67 | 42.28 | 514,284 | +0.59(+1.43%) |
Jul 17, 2014 | 41.88 | 42.26 | 41.55 | 41.69 | 384,855 | -0.33(-0.79%) |
Jul 16, 2014 | 42.02 | 42.19 | 41.52 | 42.02 | 605,043 | +0.23(+0.54%) |
Jul 15, 2014 | 41.93 | 42.09 | 41.51 | 41.80 | 408,697 | +0.02(+0.04%) |
Jul 14, 2014 | 41.81 | 42.07 | 41.70 | 41.78 | 403,581 | +0.25(+0.61%) |
Jul 11, 2014 | 41.39 | 41.62 | 41.12 | 41.53 | 321,743 | +0.14(+0.35%) |
Jul 10, 2014 | 41.16 | 41.67 | 41.05 | 41.38 | 355,882 | -0.35(-0.84%) |
Jul 09, 2014 | 41.81 | 42.08 | 41.45 | 41.73 | 345,356 | -0.14(-0.32%) |
Jul 08, 2014 | 42.26 | 42.54 | 41.62 | 41.87 | 550,993 | -0.55(-1.30%) |
Jul 07, 2014 | 42.50 | 42.69 | 42.29 | 42.42 | 461,701 | -0.23(-0.55%) |
Jul 03, 2014 | 42.17 | 42.65 | 42.65 | 42.65 | 445,182 | +0.74(+1.76%) |
Jul 02, 2014 | 41.81 | 42.17 | 41.72 | 41.91 | 436,424 | -0.03(-0.06%) |