Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.87 | 38.98 | 38.12 | 38.22 | 265,213 | -0.57(-1.47%) |
Sep 29, 2014 | 38.87 | 39.22 | 38.74 | 38.79 | 165,158 | -0.48(-1.22%) |
Sep 26, 2014 | 38.93 | 39.36 | 38.74 | 39.26 | 247,753 | +0.51(+1.32%) |
Sep 25, 2014 | 39.27 | 39.32 | 38.69 | 38.75 | 150,520 | -0.67(-1.70%) |
Sep 24, 2014 | 39.25 | 39.51 | 39.10 | 39.42 | 120,615 | +0.25(+0.64%) |
Sep 23, 2014 | 39.43 | 39.61 | 39.10 | 39.17 | 131,655 | -0.39(-0.97%) |
Sep 22, 2014 | 39.93 | 39.93 | 39.52 | 39.56 | 142,537 | -0.49(-1.21%) |
Sep 19, 2014 | 40.53 | 40.88 | 39.98 | 40.04 | 347,840 | -0.48(-1.18%) |
Sep 18, 2014 | 40.24 | 40.56 | 40.15 | 40.52 | 102,444 | +0.46(+1.15%) |
Sep 17, 2014 | 40.35 | 40.44 | 39.91 | 40.06 | 228,014 | -0.17(-0.42%) |
Sep 16, 2014 | 40.37 | 40.58 | 40.19 | 40.23 | 171,348 | -0.21(-0.52%) |
Sep 15, 2014 | 40.59 | 40.73 | 40.20 | 40.44 | 127,764 | -0.21(-0.51%) |
Sep 12, 2014 | 41.16 | 41.18 | 40.52 | 40.64 | 173,061 | -0.45(-1.10%) |
Sep 11, 2014 | 40.63 | 41.26 | 40.51 | 41.10 | 183,620 | +0.36(+0.88%) |
Sep 10, 2014 | 40.64 | 40.77 | 40.39 | 40.74 | 85,390 | +0.03(+0.08%) |
Sep 09, 2014 | 41.06 | 41.22 | 40.63 | 40.70 | 172,965 | -0.31(-0.76%) |
Sep 08, 2014 | 41.17 | 41.26 | 40.97 | 41.01 | 146,526 | -0.12(-0.28%) |
Sep 05, 2014 | 40.80 | 41.26 | 40.77 | 41.13 | 111,890 | +0.18(+0.45%) |
Sep 04, 2014 | 40.85 | 41.27 | 40.85 | 40.95 | 97,891 | +0.12(+0.29%) |
Sep 03, 2014 | 41.21 | 41.26 | 40.73 | 40.83 | 123,066 | -0.30(-0.73%) |
Sep 02, 2014 | 40.93 | 41.36 | 40.85 | 41.13 | 124,156 | +0.35(+0.86%) |
Aug 29, 2014 | 40.86 | 40.78 | 40.78 | 40.78 | 186,701 | -0.05(-0.12%) |
Aug 28, 2014 | 41.00 | 41.21 | 40.81 | 40.83 | 239,412 | -0.35(-0.85%) |
Aug 27, 2014 | 41.38 | 41.38 | 41.13 | 41.18 | 84,842 | -0.05(-0.12%) |
Aug 26, 2014 | 41.08 | 41.26 | 41.05 | 41.23 | 140,921 | +0.13(+0.31%) |
Aug 25, 2014 | 41.09 | 41.14 | 40.80 | 41.10 | 136,211 | +0.14(+0.35%) |
Aug 22, 2014 | 40.77 | 40.77 | 40.62 | 40.96 | 121,734 | +0.18(+0.43%) |
Aug 21, 2014 | 40.53 | 40.97 | 40.44 | 40.79 | 168,816 | +0.31(+0.77%) |
Aug 20, 2014 | 40.35 | 40.59 | 40.27 | 40.48 | 82,932 | -0.08(-0.19%) |
Aug 19, 2014 | 40.54 | 40.72 | 40.44 | 40.55 | 83,327 | +0.08(+0.21%) |
Aug 18, 2014 | 40.18 | 40.68 | 40.18 | 40.47 | 165,418 | +0.52(+1.30%) |
Aug 15, 2014 | 40.30 | 40.30 | 39.55 | 39.95 | 385,049 | -0.07(-0.17%) |
Aug 14, 2014 | 39.20 | 40.07 | 39.20 | 40.02 | 243,632 | +0.70(+1.79%) |
Aug 13, 2014 | 38.71 | 39.68 | 38.71 | 39.31 | 453,929 | -1.53(-3.75%) |
Aug 12, 2014 | 40.67 | 40.94 | 40.53 | 40.85 | 193,672 | +0.13(+0.33%) |
Aug 11, 2014 | 40.65 | 40.89 | 40.52 | 40.71 | 221,710 | +0.08(+0.21%) |
Aug 08, 2014 | 40.18 | 40.60 | 39.99 | 40.63 | 248,377 | +0.32(+0.79%) |
Aug 07, 2014 | 40.56 | 40.75 | 40.19 | 40.31 | 139,239 | -0.01(-0.02%) |
Aug 06, 2014 | 40.02 | 40.50 | 40.02 | 40.32 | 159,381 | +0.06(+0.14%) |
Aug 05, 2014 | 40.37 | 40.69 | 40.10 | 40.26 | 157,244 | -0.29(-0.72%) |
Aug 04, 2014 | 40.42 | 40.62 | 39.97 | 40.55 | 210,873 | +0.40(+1.00%) |
Aug 01, 2014 | 40.30 | 40.31 | 39.80 | 40.15 | 158,534 | -0.21(-0.52%) |
Jul 31, 2014 | 40.71 | 40.87 | 40.10 | 40.36 | 261,652 | -0.73(-1.78%) |
Jul 30, 2014 | 41.29 | 41.44 | 40.91 | 41.10 | 218,800 | +0.05(+0.12%) |
Jul 29, 2014 | 41.23 | 41.54 | 41.03 | 41.05 | 200,075 | -0.09(-0.22%) |
Jul 28, 2014 | 41.41 | 41.49 | 40.88 | 41.14 | 175,085 | -0.32(-0.78%) |
Jul 25, 2014 | 41.24 | 41.62 | 41.17 | 41.46 | 150,304 | -0.07(-0.16%) |
Jul 24, 2014 | 41.63 | 41.84 | 41.40 | 41.53 | 191,825 | -0.12(-0.30%) |
Jul 23, 2014 | 42.25 | 42.25 | 41.59 | 41.65 | 375,305 | -0.54(-1.28%) |
Jul 22, 2014 | 41.99 | 42.44 | 41.98 | 42.19 | 101,291 | +0.38(+0.92%) |
Jul 21, 2014 | 41.74 | 42.07 | 41.57 | 41.81 | 128,682 | -0.19(-0.46%) |
Jul 18, 2014 | 41.63 | 42.38 | 41.59 | 42.00 | 207,016 | +0.26(+0.62%) |
Jul 17, 2014 | 41.88 | 42.18 | 41.65 | 41.74 | 241,557 | -0.27(-0.63%) |
Jul 16, 2014 | 41.96 | 42.21 | 41.74 | 42.01 | 199,903 | +0.32(+0.76%) |
Jul 15, 2014 | 41.88 | 41.94 | 41.67 | 41.69 | 170,227 | -0.26(-0.62%) |
Jul 14, 2014 | 42.14 | 42.14 | 41.74 | 41.95 | 106,802 | +0.27(+0.66%) |
Jul 11, 2014 | 41.40 | 41.75 | 41.20 | 41.68 | 250,112 | +0.03(+0.08%) |
Jul 10, 2014 | 41.79 | 42.15 | 41.54 | 41.64 | 294,873 | -0.82(-1.92%) |
Jul 09, 2014 | 42.55 | 42.78 | 42.29 | 42.46 | 166,388 | -0.07(-0.16%) |
Jul 08, 2014 | 42.50 | 42.78 | 42.27 | 42.53 | 215,240 | +0.03(+0.06%) |
Jul 07, 2014 | 43.72 | 43.83 | 42.47 | 42.50 | 324,332 | -0.77(-1.77%) |
Jul 03, 2014 | 42.90 | 43.27 | 43.27 | 43.27 | 143,595 | +0.52(+1.23%) |
Jul 02, 2014 | 42.59 | 42.91 | 42.29 | 42.74 | 189,478 | -0.01(-0.02%) |