Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.94 | 40.00 | 39.60 | 39.62 | 873,198 | -0.30(-0.76%) |
Sep 29, 2014 | 39.80 | 40.13 | 39.72 | 39.93 | 687,687 | -0.26(-0.64%) |
Sep 26, 2014 | 39.77 | 40.20 | 39.60 | 40.19 | 938,515 | +0.44(+1.10%) |
Sep 25, 2014 | 40.17 | 40.22 | 39.75 | 39.75 | 880,913 | -0.56(-1.39%) |
Sep 24, 2014 | 39.96 | 40.36 | 39.96 | 40.31 | 906,775 | +0.31(+0.78%) |
Sep 23, 2014 | 40.35 | 40.47 | 40.00 | 40.00 | 897,265 | -0.45(-1.11%) |
Sep 22, 2014 | 40.65 | 40.75 | 40.40 | 40.44 | 884,185 | -0.35(-0.86%) |
Sep 19, 2014 | 41.15 | 41.17 | 40.71 | 40.79 | 1,876,640 | -0.12(-0.30%) |
Sep 18, 2014 | 40.42 | 41.03 | 40.38 | 40.92 | 1,369,807 | +0.57(+1.41%) |
Sep 17, 2014 | 40.38 | 40.56 | 40.19 | 40.35 | 1,205,108 | -0.01(-0.02%) |
Sep 16, 2014 | 40.31 | 40.43 | 40.20 | 40.36 | 1,274,044 | +0.00(+0.00%) |
Sep 15, 2014 | 40.28 | 40.37 | 40.10 | 40.36 | 3,510,944 | +0.02(+0.05%) |
Sep 12, 2014 | 40.43 | 40.47 | 40.16 | 40.34 | 1,096,329 | -0.18(-0.45%) |
Sep 11, 2014 | 40.52 | 40.73 | 40.49 | 40.52 | 1,221,435 | -0.21(-0.51%) |
Sep 10, 2014 | 40.68 | 40.82 | 40.58 | 40.73 | 940,607 | +0.00(+0.00%) |
Sep 09, 2014 | 40.90 | 40.99 | 40.64 | 40.73 | 1,058,815 | -0.29(-0.70%) |
Sep 08, 2014 | 41.30 | 41.34 | 40.93 | 41.01 | 1,109,808 | -0.31(-0.76%) |
Sep 05, 2014 | 41.17 | 41.34 | 41.08 | 41.33 | 1,347,219 | +0.09(+0.21%) |
Sep 04, 2014 | 41.41 | 41.55 | 41.22 | 41.24 | 1,511,389 | -0.17(-0.41%) |
Sep 03, 2014 | 41.69 | 41.75 | 41.37 | 41.41 | 765,228 | -0.06(-0.14%) |
Sep 02, 2014 | 41.67 | 41.67 | 41.39 | 41.47 | 994,696 | -0.13(-0.32%) |
Aug 29, 2014 | 41.52 | 41.60 | 41.60 | 41.60 | 1,091,537 | +0.18(+0.44%) |
Aug 28, 2014 | 41.25 | 41.56 | 41.21 | 41.42 | 969,415 | -0.04(-0.09%) |
Aug 27, 2014 | 41.48 | 41.58 | 41.42 | 41.46 | 1,221,640 | -0.02(-0.04%) |
Aug 26, 2014 | 41.41 | 41.51 | 41.38 | 41.48 | 1,426,424 | +0.10(+0.25%) |
Aug 25, 2014 | 41.11 | 41.38 | 40.92 | 41.37 | 1,047,355 | +0.47(+1.16%) |
Aug 22, 2014 | 40.98 | 41.08 | 40.87 | 40.90 | 1,393,949 | -0.11(-0.28%) |
Aug 21, 2014 | 40.63 | 41.07 | 40.57 | 41.01 | 895,807 | +0.44(+1.08%) |
Aug 20, 2014 | 40.20 | 40.62 | 40.11 | 40.57 | 945,796 | +0.39(+0.97%) |
Aug 19, 2014 | 40.07 | 40.35 | 39.96 | 40.18 | 1,255,623 | +0.11(+0.28%) |
Aug 18, 2014 | 40.26 | 40.28 | 39.89 | 40.07 | 1,566,055 | -0.03(-0.07%) |
Aug 15, 2014 | 40.37 | 40.37 | 39.82 | 40.10 | 1,218,506 | -0.09(-0.21%) |
Aug 14, 2014 | 39.99 | 40.27 | 39.99 | 40.18 | 983,449 | +0.17(+0.43%) |
Aug 13, 2014 | 40.04 | 40.14 | 39.90 | 40.01 | 994,659 | +0.19(+0.48%) |
Aug 12, 2014 | 40.03 | 40.09 | 39.78 | 39.82 | 1,661,864 | -0.21(-0.52%) |
Aug 11, 2014 | 40.01 | 40.26 | 39.93 | 40.03 | 810,782 | +0.05(+0.12%) |
Aug 08, 2014 | 39.62 | 39.89 | 39.48 | 39.99 | 923,717 | +0.35(+0.89%) |
Aug 07, 2014 | 40.14 | 40.31 | 39.55 | 39.63 | 1,082,641 | -0.39(-0.97%) |
Aug 06, 2014 | 39.93 | 40.37 | 39.91 | 40.02 | 1,116,061 | +0.03(+0.07%) |
Aug 05, 2014 | 40.13 | 40.49 | 39.86 | 39.99 | 1,584,203 | -0.17(-0.43%) |
Aug 04, 2014 | 39.99 | 40.35 | 39.79 | 40.17 | 1,520,617 | +0.04(+0.09%) |
Aug 01, 2014 | 39.88 | 40.31 | 39.75 | 40.13 | 1,338,513 | +0.11(+0.28%) |
Jul 31, 2014 | 40.56 | 40.68 | 39.99 | 40.01 | 1,405,211 | -0.84(-2.05%) |
Jul 30, 2014 | 41.13 | 41.31 | 40.69 | 40.85 | 1,172,673 | -0.25(-0.60%) |
Jul 29, 2014 | 41.31 | 41.36 | 40.98 | 41.10 | 1,190,946 | -0.19(-0.46%) |
Jul 28, 2014 | 41.35 | 41.39 | 41.05 | 41.29 | 873,552 | -0.14(-0.34%) |
Jul 25, 2014 | 41.46 | 41.59 | 41.33 | 41.43 | 1,050,035 | -0.22(-0.52%) |
Jul 24, 2014 | 41.91 | 41.91 | 41.59 | 41.65 | 960,019 | -0.14(-0.34%) |
Jul 23, 2014 | 41.79 | 42.00 | 41.71 | 41.79 | 914,042 | +0.10(+0.23%) |
Jul 22, 2014 | 42.18 | 42.26 | 41.69 | 41.70 | 1,116,086 | -0.38(-0.90%) |
Jul 21, 2014 | 42.08 | 42.22 | 41.81 | 42.08 | 762,765 | -0.10(-0.25%) |
Jul 18, 2014 | 41.63 | 42.26 | 41.51 | 42.18 | 1,797,245 | +0.62(+1.49%) |
Jul 17, 2014 | 41.98 | 42.10 | 41.49 | 41.56 | 1,096,316 | -0.47(-1.11%) |
Jul 16, 2014 | 42.06 | 42.13 | 41.81 | 42.03 | 1,061,382 | +0.09(+0.20%) |
Jul 15, 2014 | 41.76 | 41.98 | 41.67 | 41.94 | 1,163,985 | +0.26(+0.62%) |
Jul 14, 2014 | 41.70 | 41.86 | 41.62 | 41.69 | 1,112,896 | +0.27(+0.64%) |
Jul 11, 2014 | 41.39 | 41.51 | 41.22 | 41.42 | 780,843 | -0.10(-0.25%) |
Jul 10, 2014 | 41.68 | 41.68 | 41.44 | 41.52 | 835,009 | -0.31(-0.75%) |
Jul 09, 2014 | 41.88 | 42.06 | 41.67 | 41.84 | 1,108,400 | +0.00(+0.00%) |
Jul 08, 2014 | 41.79 | 41.95 | 41.79 | 41.84 | 1,260,919 | -0.04(-0.09%) |
Jul 07, 2014 | 41.67 | 41.89 | 41.48 | 41.88 | 1,291,327 | +0.06(+0.14%) |
Jul 03, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 818,299 | +0.29(+0.69%) |
Jul 02, 2014 | 42.06 | 42.09 | 41.45 | 41.53 | 1,214,258 | -0.64(-1.51%) |