Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.32 | 41.39 | 40.79 | 40.87 | 9,504,740 | -0.49(-1.20%) |
Sep 29, 2014 | 41.35 | 41.48 | 41.09 | 41.36 | 11,047,146 | -0.17(-0.42%) |
Sep 26, 2014 | 41.16 | 41.58 | 41.13 | 41.54 | 5,736,473 | +0.40(+0.98%) |
Sep 25, 2014 | 41.61 | 41.63 | 41.13 | 41.13 | 5,709,172 | -0.63(-1.52%) |
Sep 24, 2014 | 41.36 | 41.81 | 41.31 | 41.77 | 5,192,366 | +0.43(+1.04%) |
Sep 23, 2014 | 41.51 | 41.58 | 41.32 | 41.34 | 3,598,394 | -0.21(-0.52%) |
Sep 22, 2014 | 41.79 | 41.91 | 41.52 | 41.55 | 4,656,212 | -0.02(-0.04%) |
Sep 19, 2014 | 41.75 | 41.89 | 41.49 | 41.57 | 7,372,234 | -0.01(-0.03%) |
Sep 18, 2014 | 41.47 | 41.65 | 41.43 | 41.58 | 5,467,331 | +0.28(+0.68%) |
Sep 17, 2014 | 41.28 | 41.52 | 41.14 | 41.30 | 6,290,208 | +0.25(+0.60%) |
Sep 16, 2014 | 40.77 | 41.23 | 40.74 | 41.06 | 4,044,266 | +0.19(+0.46%) |
Sep 15, 2014 | 40.84 | 40.97 | 40.66 | 40.87 | 3,890,070 | +0.06(+0.14%) |
Sep 12, 2014 | 40.96 | 41.07 | 40.65 | 40.81 | 4,733,614 | -0.19(-0.46%) |
Sep 11, 2014 | 40.87 | 41.09 | 40.84 | 41.00 | 5,196,492 | -0.06(-0.14%) |
Sep 10, 2014 | 40.98 | 41.08 | 40.70 | 41.06 | 7,758,138 | +0.00(+0.00%) |
Sep 09, 2014 | 41.34 | 41.35 | 40.97 | 41.06 | 3,852,801 | -0.34(-0.81%) |
Sep 08, 2014 | 41.48 | 41.62 | 41.32 | 41.39 | 2,808,432 | -0.16(-0.39%) |
Sep 05, 2014 | 41.34 | 41.56 | 41.23 | 41.56 | 3,750,801 | +0.18(+0.44%) |
Sep 04, 2014 | 41.41 | 41.63 | 41.28 | 41.38 | 7,042,530 | +0.00(+0.00%) |
Sep 03, 2014 | 41.47 | 41.56 | 41.35 | 41.38 | 3,822,484 | +0.07(+0.16%) |
Sep 02, 2014 | 41.44 | 41.52 | 41.23 | 41.31 | 8,067,486 | -0.14(-0.34%) |
Aug 29, 2014 | 41.47 | 41.45 | 41.45 | 41.45 | 3,243,303 | +0.07(+0.16%) |
Aug 28, 2014 | 41.28 | 41.43 | 41.13 | 41.38 | 2,238,259 | +0.03(+0.08%) |
Aug 27, 2014 | 41.42 | 41.45 | 41.27 | 41.35 | 4,022,351 | +0.00(+0.00%) |
Aug 26, 2014 | 41.34 | 41.45 | 41.32 | 41.35 | 2,327,443 | +0.04(+0.10%) |
Aug 25, 2014 | 41.39 | 41.39 | 41.23 | 41.31 | 1,905,514 | +0.16(+0.38%) |
Aug 22, 2014 | 41.31 | 41.31 | 41.09 | 41.15 | 2,203,080 | -0.16(-0.40%) |
Aug 21, 2014 | 41.43 | 41.45 | 41.21 | 41.32 | 1,661,413 | -0.06(-0.14%) |
Aug 20, 2014 | 41.26 | 41.42 | 41.22 | 41.38 | 5,851,996 | +0.06(+0.14%) |
Aug 19, 2014 | 41.26 | 41.38 | 41.21 | 41.32 | 3,833,438 | +0.12(+0.30%) |
Aug 18, 2014 | 40.96 | 41.19 | 40.96 | 41.20 | 6,519,648 | +0.40(+0.99%) |
Aug 15, 2014 | 40.82 | 40.96 | 40.48 | 40.79 | 5,412,003 | +0.12(+0.30%) |
Aug 14, 2014 | 40.74 | 40.76 | 40.64 | 40.67 | 4,397,499 | +0.00(+0.00%) |
Aug 13, 2014 | 40.63 | 40.71 | 40.42 | 40.67 | 5,252,729 | +0.23(+0.56%) |
Aug 12, 2014 | 40.31 | 40.49 | 40.23 | 40.45 | 8,895,685 | +0.13(+0.32%) |
Aug 11, 2014 | 40.47 | 40.62 | 40.30 | 40.32 | 6,694,697 | -0.04(-0.10%) |
Aug 08, 2014 | 40.03 | 40.38 | 39.88 | 40.36 | 5,204,275 | +0.42(+1.05%) |
Aug 07, 2014 | 40.47 | 40.60 | 39.83 | 39.94 | 6,197,300 | -0.35(-0.88%) |
Aug 06, 2014 | 39.90 | 40.35 | 39.82 | 40.29 | 7,751,033 | +0.30(+0.74%) |
Aug 05, 2014 | 40.07 | 40.34 | 39.88 | 40.00 | 6,233,821 | -0.42(-1.04%) |
Aug 04, 2014 | 40.06 | 40.45 | 39.84 | 40.42 | 6,024,812 | +0.48(+1.19%) |
Aug 01, 2014 | 39.83 | 40.08 | 39.69 | 39.94 | 6,853,593 | +0.03(+0.08%) |
Jul 31, 2014 | 40.40 | 40.52 | 39.91 | 39.91 | 7,803,600 | -0.80(-1.95%) |
Jul 30, 2014 | 41.02 | 41.12 | 40.62 | 40.70 | 6,439,786 | -0.21(-0.52%) |
Jul 29, 2014 | 41.26 | 41.29 | 40.90 | 40.92 | 4,745,214 | -0.30(-0.72%) |
Jul 28, 2014 | 41.11 | 41.31 | 40.97 | 41.21 | 13,011,806 | +0.11(+0.26%) |
Jul 25, 2014 | 40.93 | 41.24 | 40.93 | 41.11 | 2,912,544 | +0.07(+0.18%) |
Jul 24, 2014 | 41.08 | 41.17 | 40.95 | 41.03 | 3,048,191 | -0.05(-0.12%) |
Jul 23, 2014 | 40.92 | 41.16 | 40.81 | 41.08 | 2,756,684 | +0.17(+0.42%) |
Jul 22, 2014 | 40.97 | 41.03 | 40.89 | 40.91 | 3,435,650 | +0.06(+0.14%) |
Jul 21, 2014 | 40.83 | 40.92 | 40.69 | 40.85 | 6,008,944 | -0.11(-0.28%) |
Jul 18, 2014 | 40.74 | 41.04 | 40.71 | 40.97 | 5,932,131 | +0.25(+0.62%) |
Jul 17, 2014 | 40.74 | 40.95 | 40.63 | 40.71 | 6,713,537 | -0.17(-0.42%) |
Jul 16, 2014 | 40.74 | 40.92 | 40.72 | 40.88 | 4,392,140 | +0.28(+0.69%) |
Jul 15, 2014 | 40.71 | 40.97 | 40.49 | 40.61 | 3,442,574 | -0.08(-0.20%) |
Jul 14, 2014 | 40.92 | 40.92 | 40.67 | 40.69 | 3,066,313 | -0.02(-0.06%) |
Jul 11, 2014 | 40.62 | 40.75 | 40.54 | 40.71 | 4,251,955 | +0.07(+0.18%) |
Jul 10, 2014 | 40.46 | 40.81 | 40.42 | 40.64 | 4,824,128 | -0.18(-0.44%) |
Jul 09, 2014 | 40.81 | 40.87 | 40.70 | 40.82 | 5,018,704 | +0.14(+0.34%) |
Jul 08, 2014 | 40.76 | 40.79 | 40.56 | 40.68 | 5,159,186 | -0.11(-0.26%) |
Jul 07, 2014 | 41.07 | 41.11 | 40.71 | 40.79 | 5,961,450 | -0.34(-0.84%) |
Jul 03, 2014 | 40.96 | 41.13 | 41.13 | 41.13 | 3,425,186 | +0.26(+0.64%) |
Jul 02, 2014 | 40.85 | 40.97 | 40.79 | 40.87 | 4,720,551 | +0.05(+0.12%) |