Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.82 | 40.12 | 39.49 | 39.99 | 249,963 | +0.01(+0.02%) |
Sep 29, 2014 | 39.85 | 40.14 | 39.71 | 39.99 | 156,617 | -0.10(-0.24%) |
Sep 26, 2014 | 39.85 | 40.26 | 39.68 | 40.08 | 239,111 | +0.26(+0.66%) |
Sep 25, 2014 | 40.51 | 40.56 | 39.77 | 39.82 | 257,828 | -1.07(-2.62%) |
Sep 24, 2014 | 40.72 | 41.06 | 40.44 | 40.89 | 141,156 | +0.38(+0.94%) |
Sep 23, 2014 | 40.78 | 41.03 | 40.44 | 40.51 | 129,576 | -0.26(-0.65%) |
Sep 22, 2014 | 41.44 | 41.44 | 40.70 | 40.77 | 180,719 | -0.75(-1.80%) |
Sep 19, 2014 | 42.36 | 42.45 | 41.50 | 41.52 | 207,444 | -0.15(-0.37%) |
Sep 18, 2014 | 41.64 | 41.83 | 41.43 | 41.67 | 153,685 | +0.21(+0.51%) |
Sep 17, 2014 | 41.75 | 41.94 | 41.40 | 41.46 | 240,571 | -0.62(-1.47%) |
Sep 16, 2014 | 41.52 | 42.36 | 41.52 | 42.08 | 163,108 | +0.62(+1.50%) |
Sep 15, 2014 | 41.29 | 41.65 | 41.18 | 41.45 | 222,501 | +0.29(+0.70%) |
Sep 12, 2014 | 41.42 | 41.59 | 41.08 | 41.17 | 328,841 | -0.73(-1.75%) |
Sep 11, 2014 | 41.66 | 42.03 | 41.53 | 41.90 | 385,012 | -0.38(-0.90%) |
Sep 10, 2014 | 42.18 | 42.35 | 42.12 | 42.28 | 307,137 | -0.76(-1.76%) |
Sep 09, 2014 | 43.12 | 43.33 | 42.83 | 43.04 | 153,627 | -0.12(-0.27%) |
Sep 08, 2014 | 43.82 | 43.83 | 43.12 | 43.16 | 195,598 | -0.68(-1.56%) |
Sep 05, 2014 | 43.68 | 43.91 | 43.60 | 43.84 | 187,698 | +0.31(+0.71%) |
Sep 04, 2014 | 43.73 | 43.85 | 43.49 | 43.53 | 251,515 | +0.20(+0.46%) |
Sep 03, 2014 | 43.24 | 43.39 | 43.23 | 43.33 | 128,283 | +0.74(+1.74%) |
Sep 02, 2014 | 42.94 | 42.96 | 42.54 | 42.59 | 217,353 | -0.40(-0.94%) |
Aug 29, 2014 | 42.77 | 42.99 | 42.99 | 42.99 | 215,820 | -0.12(-0.27%) |
Aug 28, 2014 | 42.94 | 43.23 | 42.94 | 43.11 | 176,670 | -0.36(-0.83%) |
Aug 27, 2014 | 43.35 | 43.47 | 43.16 | 43.47 | 193,385 | -0.10(-0.24%) |
Aug 26, 2014 | 43.16 | 43.71 | 43.13 | 43.57 | 208,393 | +0.75(+1.75%) |
Aug 25, 2014 | 42.52 | 42.88 | 42.47 | 42.83 | 246,779 | +0.20(+0.46%) |
Aug 22, 2014 | 42.70 | 42.97 | 42.42 | 42.63 | 200,805 | -0.65(-1.49%) |
Aug 21, 2014 | 43.02 | 43.44 | 43.02 | 43.27 | 175,359 | -0.10(-0.24%) |
Aug 20, 2014 | 42.83 | 43.45 | 42.83 | 43.38 | 238,402 | +0.21(+0.49%) |
Aug 19, 2014 | 42.89 | 43.20 | 42.85 | 43.16 | 148,344 | +0.11(+0.26%) |
Aug 18, 2014 | 42.67 | 43.10 | 42.58 | 43.05 | 145,980 | +0.37(+0.88%) |
Aug 15, 2014 | 42.82 | 42.84 | 42.39 | 42.68 | 109,776 | +0.02(+0.05%) |
Aug 14, 2014 | 42.40 | 42.66 | 42.33 | 42.66 | 186,521 | +0.19(+0.45%) |
Aug 13, 2014 | 42.28 | 42.51 | 42.28 | 42.47 | 203,857 | -0.18(-0.41%) |
Aug 12, 2014 | 42.44 | 42.65 | 42.28 | 42.64 | 185,297 | +0.25(+0.59%) |
Aug 11, 2014 | 42.36 | 42.45 | 42.13 | 42.39 | 257,650 | +0.50(+1.19%) |
Aug 08, 2014 | 41.44 | 41.78 | 41.27 | 41.89 | 204,823 | +0.98(+2.40%) |
Aug 07, 2014 | 41.31 | 41.36 | 40.68 | 40.91 | 202,083 | -0.46(-1.10%) |
Aug 06, 2014 | 41.12 | 41.49 | 41.03 | 41.37 | 242,741 | -0.07(-0.16%) |
Aug 05, 2014 | 42.29 | 42.40 | 41.41 | 41.43 | 297,783 | -1.86(-4.29%) |
Aug 04, 2014 | 42.50 | 43.31 | 42.41 | 43.29 | 160,860 | +1.09(+2.59%) |
Aug 01, 2014 | 41.96 | 42.42 | 41.76 | 42.19 | 187,283 | -0.26(-0.62%) |
Jul 31, 2014 | 42.62 | 42.79 | 42.39 | 42.46 | 220,954 | -0.75(-1.73%) |
Jul 30, 2014 | 43.39 | 43.54 | 42.94 | 43.21 | 155,260 | -0.50(-1.14%) |
Jul 29, 2014 | 43.60 | 43.94 | 43.52 | 43.71 | 128,214 | +0.01(+0.03%) |
Jul 28, 2014 | 43.60 | 43.74 | 43.46 | 43.69 | 173,737 | -0.23(-0.53%) |
Jul 25, 2014 | 44.12 | 44.17 | 43.81 | 43.93 | 220,427 | -0.70(-1.56%) |
Jul 24, 2014 | 44.44 | 44.62 | 44.33 | 44.62 | 200,199 | +0.00(+0.00%) |
Jul 23, 2014 | 44.26 | 44.62 | 44.13 | 44.62 | 188,409 | +0.62(+1.42%) |
Jul 22, 2014 | 44.05 | 44.09 | 43.89 | 44.00 | 169,400 | +0.82(+1.90%) |
Jul 21, 2014 | 42.50 | 43.30 | 42.47 | 43.18 | 226,399 | +0.08(+0.19%) |
Jul 18, 2014 | 42.56 | 43.19 | 42.56 | 43.10 | 186,518 | +0.51(+1.19%) |
Jul 17, 2014 | 42.42 | 42.94 | 42.30 | 42.59 | 345,418 | -0.12(-0.29%) |
Jul 16, 2014 | 42.63 | 42.76 | 42.57 | 42.72 | 199,422 | +0.23(+0.54%) |
Jul 15, 2014 | 42.66 | 42.76 | 42.19 | 42.49 | 285,567 | -0.01(-0.03%) |
Jul 14, 2014 | 42.59 | 42.69 | 42.44 | 42.50 | 138,874 | +0.07(+0.17%) |
Jul 11, 2014 | 42.54 | 42.54 | 42.36 | 42.43 | 118,705 | +0.14(+0.33%) |
Jul 10, 2014 | 41.99 | 42.41 | 41.88 | 42.29 | 308,217 | -0.98(-2.26%) |
Jul 09, 2014 | 43.20 | 43.28 | 42.99 | 43.27 | 219,574 | +0.09(+0.20%) |
Jul 08, 2014 | 43.27 | 43.32 | 43.03 | 43.18 | 226,118 | +0.76(+1.78%) |
Jul 07, 2014 | 42.55 | 42.69 | 42.41 | 42.42 | 272,722 | -0.80(-1.85%) |
Jul 03, 2014 | 42.89 | 43.22 | 43.22 | 43.22 | 131,617 | +0.27(+0.63%) |
Jul 02, 2014 | 43.16 | 43.21 | 42.91 | 42.95 | 190,794 | -0.40(-0.93%) |