Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.63 | 38.64 | 37.57 | 37.80 | 71,495 | -0.90(-2.33%) |
Sep 29, 2014 | 38.44 | 38.75 | 38.44 | 38.70 | 9,807 | +0.04(+0.11%) |
Sep 26, 2014 | 38.62 | 38.67 | 38.50 | 38.66 | 16,550 | -0.05(-0.13%) |
Sep 25, 2014 | 38.65 | 38.71 | 38.35 | 38.71 | 18,392 | +0.00(+0.00%) |
Sep 24, 2014 | 38.41 | 38.74 | 38.10 | 38.71 | 64,631 | +0.10(+0.26%) |
Sep 23, 2014 | 38.52 | 38.67 | 38.50 | 38.61 | 12,312 | -0.03(-0.08%) |
Sep 22, 2014 | 38.88 | 38.94 | 38.43 | 38.64 | 43,675 | -0.54(-1.38%) |
Sep 19, 2014 | 38.93 | 39.20 | 38.93 | 39.18 | 18,446 | +0.25(+0.64%) |
Sep 18, 2014 | 39.41 | 39.41 | 38.83 | 38.93 | 34,667 | -0.45(-1.14%) |
Sep 17, 2014 | 39.52 | 39.63 | 39.25 | 39.38 | 33,655 | -0.03(-0.08%) |
Sep 16, 2014 | 39.21 | 39.60 | 39.21 | 39.41 | 54,506 | +0.38(+0.97%) |
Sep 15, 2014 | 38.86 | 39.19 | 38.86 | 39.03 | 43,257 | +0.07(+0.18%) |
Sep 12, 2014 | 39.26 | 39.28 | 38.92 | 38.96 | 56,862 | -0.46(-1.17%) |
Sep 11, 2014 | 39.07 | 39.55 | 38.99 | 39.42 | 145,364 | -0.01(-0.03%) |
Sep 10, 2014 | 39.65 | 39.65 | 39.21 | 39.43 | 440,831 | -0.47(-1.18%) |
Sep 09, 2014 | 40.08 | 40.12 | 39.81 | 39.90 | 48,759 | -0.34(-0.84%) |
Sep 08, 2014 | 39.95 | 40.27 | 39.91 | 40.24 | 31,465 | -0.23(-0.57%) |
Sep 05, 2014 | 40.77 | 40.81 | 40.28 | 40.47 | 25,321 | -0.36(-0.88%) |
Sep 04, 2014 | 41.07 | 41.08 | 40.74 | 40.83 | 15,552 | -0.21(-0.51%) |
Sep 03, 2014 | 40.82 | 41.33 | 40.79 | 41.04 | 11,401 | +0.74(+1.84%) |
Sep 02, 2014 | 40.86 | 40.87 | 40.21 | 40.30 | 38,553 | -1.04(-2.52%) |
Aug 29, 2014 | 41.27 | 41.34 | 41.34 | 41.34 | 8,100 | +0.21(+0.51%) |
Aug 28, 2014 | 41.29 | 41.29 | 41.03 | 41.13 | 17,125 | -0.02(-0.05%) |
Aug 27, 2014 | 41.19 | 41.26 | 40.96 | 41.15 | 27,242 | +0.06(+0.15%) |
Aug 26, 2014 | 41.24 | 41.44 | 41.05 | 41.09 | 25,137 | -0.10(-0.24%) |
Aug 25, 2014 | 41.01 | 41.20 | 40.91 | 41.19 | 20,191 | +0.17(+0.41%) |
Aug 22, 2014 | 41.08 | 41.21 | 40.97 | 41.02 | 10,856 | -0.16(-0.39%) |
Aug 21, 2014 | 40.83 | 41.21 | 40.77 | 41.18 | 16,451 | +0.16(+0.39%) |
Aug 20, 2014 | 40.93 | 41.04 | 40.78 | 41.02 | 22,384 | +0.27(+0.66%) |
Aug 19, 2014 | 40.69 | 40.83 | 40.60 | 40.75 | 33,375 | -0.06(-0.15%) |
Aug 18, 2014 | 40.78 | 40.80 | 40.54 | 40.81 | 22,778 | -0.53(-1.28%) |
Aug 15, 2014 | 41.16 | 41.16 | 41.03 | 41.34 | 22,709 | +0.32(+0.78%) |
Aug 14, 2014 | 41.65 | 41.65 | 40.89 | 41.02 | 69,118 | -1.02(-2.43%) |
Aug 13, 2014 | 41.76 | 42.16 | 41.60 | 42.04 | 22,908 | +0.42(+1.01%) |
Aug 12, 2014 | 41.82 | 41.98 | 41.50 | 41.62 | 42,803 | -0.56(-1.33%) |
Aug 11, 2014 | 42.34 | 42.52 | 42.18 | 42.18 | 7,735 | -0.12(-0.28%) |
Aug 08, 2014 | 42.66 | 42.65 | 42.23 | 42.30 | 11,753 | -0.34(-0.80%) |
Aug 07, 2014 | 42.35 | 42.69 | 42.29 | 42.64 | 16,210 | +0.39(+0.92%) |
Aug 06, 2014 | 42.32 | 42.48 | 42.24 | 42.25 | 17,139 | -0.01(-0.02%) |
Aug 05, 2014 | 42.37 | 42.43 | 41.99 | 42.26 | 32,076 | -0.26(-0.61%) |
Aug 04, 2014 | 42.19 | 42.62 | 42.19 | 42.52 | 19,605 | +0.31(+0.73%) |
Aug 01, 2014 | 42.49 | 42.52 | 42.12 | 42.21 | 48,957 | -0.49(-1.15%) |
Jul 31, 2014 | 42.91 | 42.94 | 42.55 | 42.70 | 22,574 | -0.11(-0.26%) |
Jul 30, 2014 | 43.43 | 43.46 | 42.69 | 42.81 | 34,658 | -0.59(-1.36%) |
Jul 29, 2014 | 43.31 | 43.48 | 43.27 | 43.40 | 18,975 | +0.00(+0.00%) |
Jul 28, 2014 | 43.28 | 43.54 | 43.18 | 43.40 | 22,397 | -0.27(-0.62%) |
Jul 25, 2014 | 43.18 | 43.70 | 43.13 | 43.67 | 28,054 | +0.42(+0.97%) |
Jul 24, 2014 | 43.46 | 43.49 | 43.13 | 43.25 | 18,348 | -0.37(-0.85%) |
Jul 23, 2014 | 43.56 | 43.66 | 43.34 | 43.62 | 13,749 | +0.28(+0.65%) |
Jul 22, 2014 | 43.59 | 43.59 | 43.29 | 43.34 | 23,299 | -0.11(-0.25%) |
Jul 21, 2014 | 43.22 | 43.47 | 43.15 | 43.45 | 16,462 | +0.25(+0.58%) |
Jul 18, 2014 | 43.60 | 43.60 | 43.16 | 43.20 | 25,709 | -0.30(-0.69%) |
Jul 17, 2014 | 43.52 | 43.58 | 43.30 | 43.50 | 20,825 | +0.32(+0.74%) |
Jul 16, 2014 | 43.21 | 43.54 | 43.16 | 43.18 | 34,746 | +0.15(+0.35%) |
Jul 15, 2014 | 42.95 | 43.15 | 42.64 | 43.03 | 79,357 | -0.43(-0.99%) |
Jul 14, 2014 | 43.49 | 43.59 | 43.26 | 43.46 | 72,404 | +0.16(+0.37%) |
Jul 11, 2014 | 43.70 | 43.71 | 43.23 | 43.30 | 57,913 | -0.73(-1.66%) |
Jul 10, 2014 | 43.70 | 44.14 | 43.68 | 44.03 | 71,425 | +0.23(+0.51%) |
Jul 09, 2014 | 43.93 | 43.94 | 43.75 | 43.80 | 49,647 | -0.27(-0.60%) |
Jul 08, 2014 | 44.38 | 44.38 | 43.90 | 44.07 | 46,774 | -0.33(-0.74%) |
Jul 07, 2014 | 44.65 | 44.68 | 44.37 | 44.40 | 26,069 | -0.27(-0.60%) |
Jul 03, 2014 | 44.69 | 44.67 | 44.67 | 44.67 | 22,500 | -0.09(-0.20%) |
Jul 02, 2014 | 45.01 | 45.18 | 44.73 | 44.76 | 38,660 | -0.51(-1.13%) |