Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.72 | 41.11 | 40.30 | 40.59 | 24,956 | -0.53(-1.29%) |
Sep 29, 2014 | 41.39 | 41.39 | 41.04 | 41.12 | 15,257 | -0.05(-0.12%) |
Sep 26, 2014 | 41.14 | 41.17 | 40.76 | 41.17 | 15,528 | -0.24(-0.58%) |
Sep 25, 2014 | 40.54 | 41.61 | 40.54 | 41.41 | 31,308 | +0.29(+0.71%) |
Sep 24, 2014 | 41.27 | 41.38 | 41.08 | 41.12 | 14,491 | -0.36(-0.87%) |
Sep 23, 2014 | 41.70 | 41.78 | 41.36 | 41.48 | 32,674 | +0.40(+0.97%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.83 | 41.08 | 49,821 | -0.04(-0.10%) |
Sep 19, 2014 | 41.41 | 41.51 | 40.90 | 41.12 | 71,190 | -0.58(-1.39%) |
Sep 18, 2014 | 41.32 | 41.87 | 41.28 | 41.70 | 19,834 | +0.23(+0.54%) |
Sep 17, 2014 | 42.45 | 42.55 | 41.48 | 41.48 | 27,200 | -0.96(-2.27%) |
Sep 16, 2014 | 42.40 | 42.74 | 42.08 | 42.44 | 27,448 | +0.11(+0.26%) |
Sep 15, 2014 | 42.30 | 42.41 | 42.18 | 42.33 | 15,253 | +0.20(+0.47%) |
Sep 12, 2014 | 42.24 | 42.46 | 41.87 | 42.13 | 61,824 | -0.77(-1.79%) |
Sep 11, 2014 | 43.00 | 43.03 | 42.45 | 42.90 | 59,669 | -0.56(-1.29%) |
Sep 10, 2014 | 43.38 | 43.59 | 43.05 | 43.46 | 25,507 | -0.46(-1.04%) |
Sep 09, 2014 | 43.71 | 43.92 | 43.30 | 43.92 | 21,372 | +0.08(+0.18%) |
Sep 08, 2014 | 44.52 | 44.52 | 43.58 | 43.84 | 63,279 | -0.87(-1.95%) |
Sep 05, 2014 | 44.56 | 44.75 | 44.46 | 44.71 | 44,312 | +0.35(+0.79%) |
Sep 04, 2014 | 45.17 | 45.17 | 44.21 | 44.36 | 56,719 | -0.49(-1.09%) |
Sep 03, 2014 | 44.55 | 44.90 | 44.54 | 44.85 | 34,725 | +0.33(+0.74%) |
Sep 02, 2014 | 44.75 | 44.80 | 44.42 | 44.52 | 108,496 | -1.59(-3.45%) |
Aug 29, 2014 | 46.12 | 46.11 | 46.11 | 46.11 | 19,300 | -0.14(-0.30%) |
Aug 28, 2014 | 46.40 | 46.51 | 46.18 | 46.25 | 28,864 | +0.48(+1.05%) |
Aug 27, 2014 | 46.03 | 46.03 | 45.70 | 45.77 | 9,751 | +0.00(+0.00%) |
Aug 26, 2014 | 46.39 | 46.39 | 45.75 | 45.77 | 14,830 | +0.46(+1.02%) |
Aug 25, 2014 | 45.50 | 45.50 | 45.29 | 45.31 | 14,581 | -0.35(-0.77%) |
Aug 22, 2014 | 45.51 | 45.72 | 45.20 | 45.66 | 45,896 | +0.24(+0.53%) |
Aug 21, 2014 | 45.42 | 45.67 | 45.15 | 45.42 | 48,444 | -0.99(-2.13%) |
Aug 20, 2014 | 46.79 | 46.86 | 46.23 | 46.41 | 35,969 | -0.36(-0.77%) |
Aug 19, 2014 | 46.93 | 46.95 | 46.65 | 46.77 | 32,911 | -0.21(-0.45%) |
Aug 18, 2014 | 46.79 | 47.10 | 46.79 | 46.98 | 16,917 | -0.34(-0.72%) |
Aug 15, 2014 | 46.71 | 47.77 | 46.58 | 47.32 | 46,363 | -0.68(-1.42%) |
Aug 14, 2014 | 48.08 | 48.18 | 48.08 | 48.00 | 13,902 | +0.05(+0.10%) |
Aug 13, 2014 | 47.99 | 48.22 | 47.88 | 47.95 | 16,075 | +0.18(+0.38%) |
Aug 12, 2014 | 48.04 | 48.42 | 47.75 | 47.77 | 29,275 | +0.00(+0.00%) |
Aug 11, 2014 | 47.70 | 47.83 | 47.55 | 47.77 | 12,058 | -0.17(-0.35%) |
Aug 08, 2014 | 47.93 | 48.07 | 47.73 | 47.94 | 28,564 | +0.01(+0.02%) |
Aug 07, 2014 | 47.48 | 48.15 | 47.36 | 47.93 | 45,893 | +0.31(+0.66%) |
Aug 06, 2014 | 47.67 | 47.80 | 47.46 | 47.62 | 67,264 | +1.37(+2.95%) |
Aug 05, 2014 | 46.06 | 46.69 | 45.88 | 46.25 | 30,172 | -0.04(-0.09%) |
Aug 04, 2014 | 46.52 | 46.63 | 46.11 | 46.29 | 36,518 | -0.33(-0.71%) |
Aug 01, 2014 | 46.63 | 46.87 | 46.51 | 46.62 | 20,296 | +0.71(+1.55%) |
Jul 31, 2014 | 46.13 | 46.29 | 45.72 | 45.91 | 44,236 | -0.99(-2.11%) |
Jul 30, 2014 | 46.92 | 46.98 | 46.64 | 46.90 | 11,398 | -0.27(-0.57%) |
Jul 29, 2014 | 47.72 | 47.72 | 46.95 | 47.17 | 29,932 | -0.42(-0.88%) |
Jul 28, 2014 | 47.49 | 47.59 | 47.37 | 47.59 | 36,353 | -0.06(-0.13%) |
Jul 25, 2014 | 46.66 | 47.75 | 46.66 | 47.65 | 26,398 | +1.07(+2.30%) |
Jul 24, 2014 | 46.90 | 46.96 | 46.28 | 46.58 | 151,317 | -0.97(-2.04%) |
Jul 23, 2014 | 47.59 | 47.81 | 47.42 | 47.55 | 10,781 | -0.05(-0.11%) |
Jul 22, 2014 | 48.05 | 48.05 | 47.41 | 47.60 | 30,402 | -0.49(-1.02%) |
Jul 21, 2014 | 48.29 | 48.29 | 47.91 | 48.09 | 47,244 | +0.13(+0.27%) |
Jul 18, 2014 | 47.79 | 47.98 | 47.60 | 47.96 | 40,319 | -0.67(-1.38%) |
Jul 17, 2014 | 47.46 | 48.93 | 47.42 | 48.63 | 67,271 | +1.60(+3.40%) |
Jul 16, 2014 | 47.06 | 47.43 | 46.96 | 47.03 | 45,045 | +0.32(+0.69%) |
Jul 15, 2014 | 47.74 | 48.13 | 46.50 | 46.71 | 159,081 | -0.96(-2.01%) |
Jul 14, 2014 | 47.42 | 47.91 | 47.28 | 47.67 | 59,804 | -2.38(-4.76%) |
Jul 11, 2014 | 49.94 | 50.10 | 49.78 | 50.05 | 20,700 | +0.18(+0.36%) |
Jul 10, 2014 | 50.22 | 50.43 | 49.84 | 49.87 | 82,216 | +0.56(+1.14%) |
Jul 09, 2014 | 49.01 | 49.59 | 48.87 | 49.31 | 42,408 | +0.62(+1.27%) |
Jul 08, 2014 | 48.84 | 49.09 | 48.23 | 48.69 | 31,818 | +0.03(+0.06%) |
Jul 07, 2014 | 48.51 | 48.69 | 48.14 | 48.66 | 36,257 | -0.04(-0.08%) |
Jul 03, 2014 | 48.49 | 48.70 | 48.70 | 48.70 | 29,200 | -0.58(-1.18%) |
Jul 02, 2014 | 49.22 | 49.71 | 49.19 | 49.28 | 90,880 | +0.02(+0.04%) |