Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.53 | 40.53 | 39.84 | 40.17 | 542,260 | -0.36(-0.90%) |
Sep 29, 2014 | 40.64 | 40.88 | 40.18 | 40.53 | 556,412 | -0.55(-1.33%) |
Sep 26, 2014 | 40.93 | 41.20 | 40.79 | 41.08 | 364,721 | +0.06(+0.15%) |
Sep 25, 2014 | 41.66 | 41.85 | 40.82 | 41.01 | 416,778 | -0.93(-2.23%) |
Sep 24, 2014 | 41.97 | 42.28 | 41.76 | 41.95 | 406,517 | -0.08(-0.19%) |
Sep 23, 2014 | 42.25 | 42.42 | 41.88 | 42.03 | 418,493 | -0.27(-0.64%) |
Sep 22, 2014 | 42.88 | 42.88 | 42.16 | 42.30 | 405,563 | -0.78(-1.82%) |
Sep 19, 2014 | 43.62 | 43.75 | 42.72 | 43.08 | 1,266,547 | -0.51(-1.18%) |
Sep 18, 2014 | 43.91 | 44.05 | 43.55 | 43.59 | 256,899 | -0.27(-0.61%) |
Sep 17, 2014 | 43.97 | 44.29 | 43.64 | 43.86 | 486,970 | +0.07(+0.16%) |
Sep 16, 2014 | 42.84 | 43.81 | 42.62 | 43.79 | 531,623 | +0.89(+2.07%) |
Sep 15, 2014 | 42.86 | 43.09 | 42.72 | 42.90 | 332,573 | +0.02(+0.06%) |
Sep 12, 2014 | 42.90 | 43.09 | 42.65 | 42.88 | 312,468 | +0.02(+0.04%) |
Sep 11, 2014 | 42.58 | 43.06 | 42.57 | 42.87 | 401,708 | -0.04(-0.09%) |
Sep 10, 2014 | 42.53 | 43.09 | 42.52 | 42.90 | 280,707 | +0.31(+0.72%) |
Sep 09, 2014 | 42.86 | 43.01 | 42.46 | 42.60 | 480,183 | -0.44(-1.03%) |
Sep 08, 2014 | 42.92 | 43.45 | 42.86 | 43.04 | 411,365 | +0.13(+0.29%) |
Sep 05, 2014 | 42.98 | 43.18 | 42.55 | 42.91 | 229,566 | -0.01(-0.02%) |
Sep 04, 2014 | 43.32 | 43.40 | 42.75 | 42.92 | 336,099 | -0.24(-0.55%) |
Sep 03, 2014 | 43.47 | 43.57 | 43.13 | 43.16 | 302,329 | -0.02(-0.06%) |
Sep 02, 2014 | 43.48 | 43.68 | 43.12 | 43.18 | 469,572 | -0.16(-0.37%) |
Aug 29, 2014 | 43.51 | 43.34 | 43.34 | 43.34 | 223,974 | -0.03(-0.07%) |
Aug 28, 2014 | 42.78 | 43.47 | 42.65 | 43.37 | 330,714 | +0.49(+1.14%) |
Aug 27, 2014 | 42.70 | 42.90 | 42.66 | 42.88 | 326,913 | +0.34(+0.80%) |
Aug 26, 2014 | 42.64 | 42.68 | 42.46 | 42.54 | 326,513 | +0.06(+0.15%) |
Aug 25, 2014 | 42.66 | 42.69 | 41.89 | 42.48 | 464,771 | -0.05(-0.11%) |
Aug 22, 2014 | 42.71 | 42.71 | 42.34 | 42.52 | 279,994 | -0.24(-0.57%) |
Aug 21, 2014 | 42.81 | 42.84 | 42.30 | 42.77 | 519,919 | -0.01(-0.02%) |
Aug 20, 2014 | 42.75 | 42.92 | 42.53 | 42.78 | 231,246 | -0.08(-0.18%) |
Aug 19, 2014 | 42.44 | 42.93 | 42.20 | 42.86 | 378,409 | +0.43(+1.02%) |
Aug 18, 2014 | 42.64 | 42.72 | 42.37 | 42.42 | 260,679 | +0.17(+0.39%) |
Aug 15, 2014 | 42.49 | 42.56 | 41.81 | 42.26 | 274,697 | -0.04(-0.09%) |
Aug 14, 2014 | 42.31 | 42.41 | 41.78 | 42.30 | 218,072 | +0.07(+0.17%) |
Aug 13, 2014 | 41.78 | 42.40 | 41.63 | 42.23 | 948,838 | +0.45(+1.08%) |
Aug 12, 2014 | 41.55 | 41.85 | 41.51 | 41.78 | 443,351 | +0.14(+0.34%) |
Aug 11, 2014 | 42.29 | 42.29 | 41.60 | 41.63 | 429,940 | -0.42(-0.99%) |
Aug 08, 2014 | 41.12 | 41.93 | 40.85 | 42.05 | 580,497 | +0.95(+2.30%) |
Aug 07, 2014 | 41.60 | 41.60 | 40.85 | 41.11 | 435,769 | -0.32(-0.76%) |
Aug 06, 2014 | 41.00 | 41.51 | 41.00 | 41.42 | 433,471 | +0.13(+0.31%) |
Aug 05, 2014 | 41.48 | 41.82 | 41.07 | 41.30 | 359,992 | -0.46(-1.11%) |
Aug 04, 2014 | 41.74 | 41.89 | 41.30 | 41.76 | 440,102 | +0.10(+0.25%) |
Aug 01, 2014 | 40.96 | 41.76 | 40.60 | 41.66 | 833,161 | +0.38(+0.92%) |
Jul 31, 2014 | 42.34 | 43.08 | 40.72 | 41.28 | 978,969 | -2.33(-5.35%) |
Jul 30, 2014 | 43.83 | 44.11 | 43.46 | 43.61 | 380,454 | -0.04(-0.09%) |
Jul 29, 2014 | 44.64 | 44.80 | 43.56 | 43.65 | 669,287 | -0.95(-2.14%) |
Jul 28, 2014 | 44.99 | 44.99 | 44.42 | 44.61 | 263,278 | -0.39(-0.88%) |
Jul 25, 2014 | 45.64 | 45.92 | 44.86 | 45.00 | 466,052 | -0.76(-1.67%) |
Jul 24, 2014 | 45.34 | 45.91 | 44.95 | 45.76 | 428,384 | +0.39(+0.85%) |
Jul 23, 2014 | 45.19 | 45.43 | 44.89 | 45.38 | 213,118 | +0.29(+0.65%) |
Jul 22, 2014 | 44.71 | 45.13 | 44.71 | 45.09 | 270,696 | +0.50(+1.11%) |
Jul 21, 2014 | 44.64 | 44.68 | 44.22 | 44.59 | 380,116 | -0.26(-0.58%) |
Jul 18, 2014 | 44.92 | 45.09 | 44.61 | 44.85 | 299,312 | +0.01(+0.02%) |
Jul 17, 2014 | 45.56 | 45.78 | 44.79 | 44.84 | 217,225 | -0.72(-1.57%) |
Jul 16, 2014 | 45.98 | 46.01 | 45.30 | 45.56 | 367,478 | -0.17(-0.36%) |
Jul 15, 2014 | 45.53 | 45.89 | 45.23 | 45.72 | 258,618 | +0.28(+0.61%) |
Jul 14, 2014 | 45.31 | 45.56 | 45.04 | 45.45 | 275,780 | +0.42(+0.93%) |
Jul 11, 2014 | 45.19 | 45.31 | 44.97 | 45.03 | 232,335 | -0.10(-0.23%) |
Jul 10, 2014 | 44.31 | 45.38 | 44.31 | 45.13 | 378,405 | -0.49(-1.07%) |
Jul 09, 2014 | 45.52 | 45.83 | 45.37 | 45.62 | 292,380 | +0.23(+0.50%) |
Jul 08, 2014 | 45.79 | 45.79 | 45.25 | 45.39 | 379,507 | -0.54(-1.17%) |
Jul 07, 2014 | 46.05 | 46.22 | 45.65 | 45.93 | 287,297 | -0.26(-0.56%) |
Jul 03, 2014 | 46.26 | 46.19 | 46.19 | 46.19 | 248,877 | +0.12(+0.26%) |
Jul 02, 2014 | 46.08 | 46.24 | 45.90 | 46.07 | 261,749 | -0.10(-0.22%) |