Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.00 | 39.20 | 38.85 | 38.97 | 60,504 | -0.10(-0.27%) |
Sep 29, 2014 | 39.23 | 39.23 | 39.06 | 39.07 | 7,209 | -0.82(-2.05%) |
Sep 26, 2014 | 39.79 | 39.89 | 39.71 | 39.89 | 3,782 | +0.12(+0.30%) |
Sep 25, 2014 | 39.92 | 39.92 | 39.72 | 39.77 | 10,749 | -0.74(-1.82%) |
Sep 24, 2014 | 40.28 | 40.55 | 40.14 | 40.51 | 30,438 | +0.52(+1.30%) |
Sep 23, 2014 | 40.17 | 40.17 | 39.99 | 39.99 | 10,624 | -0.20(-0.50%) |
Sep 22, 2014 | 40.36 | 40.36 | 40.08 | 40.19 | 8,141 | -0.57(-1.41%) |
Sep 19, 2014 | 40.90 | 40.90 | 40.76 | 40.76 | 4,479 | -0.27(-0.65%) |
Sep 18, 2014 | 40.98 | 41.03 | 40.98 | 41.03 | 4,601 | +0.00(+0.00%) |
Sep 17, 2014 | 41.20 | 41.20 | 41.03 | 41.03 | 8,510 | -0.34(-0.81%) |
Sep 16, 2014 | 40.92 | 41.37 | 40.92 | 41.37 | 8,294 | +0.47(+1.15%) |
Sep 15, 2014 | 40.81 | 40.90 | 40.75 | 40.90 | 9,301 | -0.15(-0.36%) |
Sep 12, 2014 | 41.17 | 41.17 | 41.05 | 41.05 | 7,411 | -0.42(-1.02%) |
Sep 11, 2014 | 41.31 | 41.47 | 41.27 | 41.47 | 30,644 | -0.07(-0.16%) |
Sep 10, 2014 | 41.49 | 41.60 | 41.48 | 41.54 | 19,065 | -0.20(-0.48%) |
Sep 09, 2014 | 41.88 | 41.88 | 41.72 | 41.74 | 5,346 | -0.59(-1.39%) |
Sep 08, 2014 | 42.45 | 42.51 | 42.32 | 42.33 | 11,646 | -0.28(-0.66%) |
Sep 05, 2014 | 42.50 | 42.61 | 42.45 | 42.61 | 10,733 | +0.22(+0.53%) |
Sep 04, 2014 | 42.54 | 42.57 | 42.39 | 42.39 | 11,108 | -0.07(-0.18%) |
Sep 03, 2014 | 42.67 | 42.67 | 42.35 | 42.46 | 18,098 | +0.57(+1.35%) |
Sep 02, 2014 | 42.34 | 41.92 | 41.70 | 41.90 | 13,365 | -0.02(-0.05%) |
Aug 29, 2014 | 41.86 | 41.92 | 41.92 | 41.92 | 17,320 | -0.12(-0.28%) |
Aug 28, 2014 | 41.96 | 42.04 | 41.92 | 42.04 | 6,545 | -0.17(-0.41%) |
Aug 27, 2014 | 42.16 | 42.21 | 42.07 | 42.21 | 6,393 | +0.14(+0.34%) |
Aug 26, 2014 | 41.90 | 42.09 | 41.75 | 42.07 | 37,232 | +0.32(+0.77%) |
Aug 25, 2014 | 41.75 | 41.79 | 41.69 | 41.75 | 8,458 | -0.08(-0.19%) |
Aug 22, 2014 | 41.84 | 41.86 | 41.84 | 41.82 | 3,720 | -0.04(-0.09%) |
Aug 21, 2014 | 41.82 | 41.86 | 41.75 | 41.86 | 5,024 | +0.03(+0.08%) |
Aug 20, 2014 | 41.83 | 41.85 | 41.83 | 41.83 | 10,771 | -0.08(-0.18%) |
Aug 19, 2014 | 41.68 | 41.90 | 41.68 | 41.90 | 13,039 | +0.27(+0.64%) |
Aug 18, 2014 | 41.37 | 41.66 | 41.37 | 41.63 | 28,638 | +0.15(+0.37%) |
Aug 15, 2014 | 41.40 | 41.52 | 41.20 | 41.48 | 14,692 | +0.05(+0.12%) |
Aug 14, 2014 | 41.42 | 41.43 | 41.42 | 41.43 | 3,075 | +0.12(+0.29%) |
Aug 13, 2014 | 41.56 | 41.12 | 41.31 | 41.31 | 21,850 | +0.19(+0.47%) |
Aug 12, 2014 | 41.08 | 41.12 | 40.96 | 41.12 | 5,260 | +0.02(+0.05%) |
Aug 11, 2014 | 40.72 | 41.11 | 40.70 | 41.10 | 41,534 | +0.50(+1.23%) |
Aug 08, 2014 | 40.14 | 40.58 | 40.14 | 40.60 | 23,555 | +0.38(+0.94%) |
Aug 07, 2014 | 40.40 | 40.53 | 40.22 | 40.22 | 20,010 | -0.49(-1.20%) |
Aug 06, 2014 | 40.52 | 40.76 | 40.52 | 40.71 | 2,689 | -0.07(-0.17%) |
Aug 05, 2014 | 40.98 | 41.01 | 40.65 | 40.78 | 6,973 | -0.25(-0.62%) |
Aug 04, 2014 | 40.94 | 41.09 | 40.94 | 41.03 | 3,650 | +0.40(+0.99%) |
Aug 01, 2014 | 40.67 | 40.78 | 40.58 | 40.63 | 18,872 | -0.11(-0.27%) |
Jul 31, 2014 | 40.82 | 40.86 | 40.67 | 40.74 | 16,552 | -0.64(-1.55%) |
Jul 30, 2014 | 41.52 | 41.52 | 41.27 | 41.38 | 14,174 | -0.10(-0.23%) |
Jul 29, 2014 | 41.60 | 41.69 | 41.48 | 41.48 | 14,312 | -0.20(-0.48%) |
Jul 28, 2014 | 41.48 | 41.68 | 41.44 | 41.68 | 5,247 | +0.18(+0.44%) |
Jul 25, 2014 | 41.53 | 41.54 | 41.50 | 41.50 | 4,813 | -0.17(-0.40%) |
Jul 24, 2014 | 41.70 | 41.79 | 41.60 | 41.66 | 11,796 | -0.06(-0.13%) |
Jul 23, 2014 | 41.55 | 41.72 | 41.55 | 41.72 | 23,853 | +0.14(+0.33%) |
Jul 22, 2014 | 41.34 | 41.58 | 41.16 | 41.58 | 43,407 | +0.48(+1.16%) |
Jul 21, 2014 | 40.86 | 41.12 | 40.86 | 41.11 | 12,367 | -0.01(-0.02%) |
Jul 18, 2014 | 40.59 | 41.11 | 40.59 | 41.11 | 14,881 | +0.43(+1.05%) |
Jul 17, 2014 | 40.88 | 40.88 | 40.55 | 40.68 | 168,071 | -0.43(-1.04%) |
Jul 16, 2014 | 41.22 | 41.26 | 41.11 | 41.11 | 28,737 | -0.01(-0.02%) |
Jul 15, 2014 | 41.25 | 41.34 | 41.12 | 41.12 | 22,771 | +0.00(+0.00%) |
Jul 14, 2014 | 41.11 | 41.12 | 40.99 | 41.12 | 8,075 | +0.21(+0.52%) |
Jul 11, 2014 | 40.94 | 40.94 | 40.82 | 40.91 | 9,119 | -0.06(-0.14%) |
Jul 10, 2014 | 40.81 | 41.05 | 40.50 | 40.96 | 42,106 | -0.10(-0.24%) |
Jul 09, 2014 | 40.84 | 41.06 | 40.84 | 41.06 | 13,595 | +0.13(+0.31%) |
Jul 08, 2014 | 41.07 | 41.07 | 40.88 | 40.93 | 62,260 | -0.09(-0.22%) |
Jul 07, 2014 | 41.04 | 41.05 | 40.91 | 41.02 | 32,917 | -0.03(-0.07%) |
Jul 03, 2014 | 41.01 | 41.05 | 41.05 | 41.05 | 3,356 | +0.17(+0.42%) |
Jul 02, 2014 | 40.76 | 40.96 | 40.76 | 40.88 | 12,113 | +0.15(+0.37%) |