Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.53 | 42.59 | 42.26 | 42.38 | 48,105 | -0.09(-0.22%) |
Sep 29, 2014 | 42.22 | 42.54 | 42.14 | 42.48 | 40,727 | -0.10(-0.24%) |
Sep 26, 2014 | 42.29 | 42.64 | 42.28 | 42.58 | 52,236 | +0.30(+0.72%) |
Sep 25, 2014 | 42.84 | 42.84 | 42.22 | 42.28 | 73,328 | -0.64(-1.49%) |
Sep 24, 2014 | 42.58 | 42.93 | 42.54 | 42.92 | 51,613 | +0.25(+0.58%) |
Sep 23, 2014 | 42.66 | 42.82 | 42.58 | 42.67 | 48,406 | -0.19(-0.44%) |
Sep 22, 2014 | 43.14 | 43.14 | 42.79 | 42.86 | 41,775 | -0.34(-0.79%) |
Sep 19, 2014 | 43.46 | 43.49 | 43.14 | 43.20 | 237,982 | -0.08(-0.18%) |
Sep 18, 2014 | 43.19 | 43.31 | 43.16 | 43.27 | 51,753 | +0.23(+0.53%) |
Sep 17, 2014 | 43.11 | 43.29 | 42.82 | 43.04 | 45,026 | +0.03(+0.08%) |
Sep 16, 2014 | 42.66 | 43.10 | 42.66 | 43.01 | 38,364 | +0.28(+0.65%) |
Sep 15, 2014 | 42.78 | 42.80 | 42.63 | 42.73 | 237,352 | -0.09(-0.21%) |
Sep 12, 2014 | 43.00 | 43.01 | 42.70 | 42.82 | 26,248 | -0.21(-0.50%) |
Sep 11, 2014 | 42.86 | 43.05 | 42.85 | 43.03 | 32,597 | +0.05(+0.11%) |
Sep 10, 2014 | 42.86 | 43.03 | 42.74 | 42.99 | 55,808 | +0.14(+0.32%) |
Sep 09, 2014 | 43.12 | 43.12 | 42.77 | 42.85 | 47,384 | -0.31(-0.72%) |
Sep 08, 2014 | 43.15 | 43.25 | 42.99 | 43.16 | 234,477 | -0.04(-0.08%) |
Sep 05, 2014 | 43.09 | 43.20 | 42.89 | 43.20 | 29,719 | +0.15(+0.35%) |
Sep 04, 2014 | 43.16 | 43.34 | 42.96 | 43.05 | 38,951 | -0.05(-0.11%) |
Sep 03, 2014 | 43.32 | 43.32 | 43.09 | 43.10 | 30,546 | -0.05(-0.11%) |
Sep 02, 2014 | 43.21 | 43.22 | 42.99 | 43.15 | 238,424 | -0.03(-0.06%) |
Aug 29, 2014 | 43.07 | 43.17 | 43.17 | 43.17 | 46,745 | +0.17(+0.40%) |
Aug 28, 2014 | 42.87 | 43.05 | 43.06 | 43.00 | 44,215 | -0.06(-0.14%) |
Aug 27, 2014 | 43.08 | 43.13 | 42.99 | 43.06 | 42,031 | -0.02(-0.04%) |
Aug 26, 2014 | 43.07 | 43.17 | 43.06 | 43.08 | 65,620 | +0.07(+0.16%) |
Aug 25, 2014 | 43.00 | 43.09 | 42.93 | 43.01 | 28,066 | +0.21(+0.50%) |
Aug 22, 2014 | 42.83 | 42.89 | 42.80 | 42.80 | 34,789 | -0.05(-0.12%) |
Aug 21, 2014 | 42.75 | 42.92 | 42.75 | 42.85 | 33,995 | +0.09(+0.21%) |
Aug 20, 2014 | 42.58 | 42.78 | 42.55 | 42.76 | 38,150 | +0.09(+0.22%) |
Aug 19, 2014 | 42.57 | 42.69 | 42.55 | 42.67 | 42,872 | +0.26(+0.60%) |
Aug 18, 2014 | 42.30 | 42.43 | 42.30 | 42.41 | 34,859 | +0.34(+0.82%) |
Aug 15, 2014 | 42.26 | 42.26 | 41.80 | 42.07 | 60,583 | -0.00(-0.01%) |
Aug 14, 2014 | 41.90 | 42.07 | 41.90 | 42.07 | 45,270 | +0.23(+0.54%) |
Aug 13, 2014 | 41.67 | 41.92 | 41.67 | 41.85 | 61,974 | +0.29(+0.71%) |
Aug 12, 2014 | 41.61 | 41.68 | 41.48 | 41.55 | 52,608 | -0.12(-0.28%) |
Aug 11, 2014 | 41.67 | 41.83 | 41.64 | 41.67 | 61,544 | +0.15(+0.36%) |
Aug 08, 2014 | 41.10 | 41.44 | 41.05 | 41.52 | 81,363 | +0.46(+1.13%) |
Aug 07, 2014 | 41.40 | 41.56 | 40.97 | 41.06 | 76,742 | -0.24(-0.58%) |
Aug 06, 2014 | 41.08 | 41.44 | 41.04 | 41.29 | 45,782 | +0.06(+0.13%) |
Aug 05, 2014 | 41.46 | 41.57 | 41.09 | 41.24 | 119,762 | -0.39(-0.93%) |
Aug 04, 2014 | 41.42 | 41.71 | 41.24 | 41.63 | 82,227 | +0.26(+0.64%) |
Aug 01, 2014 | 41.40 | 41.56 | 41.15 | 41.36 | 70,109 | -0.14(-0.33%) |
Jul 31, 2014 | 42.06 | 42.06 | 41.45 | 41.50 | 81,588 | -0.78(-1.84%) |
Jul 30, 2014 | 42.42 | 42.46 | 42.14 | 42.28 | 51,427 | -0.05(-0.11%) |
Jul 29, 2014 | 42.51 | 42.59 | 42.32 | 42.33 | 67,717 | -0.12(-0.28%) |
Jul 28, 2014 | 42.51 | 42.53 | 42.20 | 42.45 | 45,218 | -0.01(-0.02%) |
Jul 25, 2014 | 42.66 | 42.66 | 42.39 | 42.46 | 46,522 | -0.24(-0.56%) |
Jul 24, 2014 | 42.73 | 42.76 | 42.61 | 42.69 | 25,148 | +0.05(+0.11%) |
Jul 23, 2014 | 42.61 | 42.69 | 42.57 | 42.65 | 29,221 | +0.11(+0.26%) |
Jul 22, 2014 | 42.55 | 42.64 | 42.49 | 42.54 | 30,917 | +0.16(+0.37%) |
Jul 21, 2014 | 42.38 | 42.40 | 42.20 | 42.38 | 77,508 | -0.08(-0.18%) |
Jul 18, 2014 | 42.14 | 42.49 | 42.14 | 42.46 | 33,835 | +0.44(+1.04%) |
Jul 17, 2014 | 42.38 | 42.53 | 42.01 | 42.02 | 79,364 | -0.51(-1.21%) |
Jul 16, 2014 | 42.58 | 42.58 | 42.41 | 42.53 | 82,009 | +0.15(+0.35%) |
Jul 15, 2014 | 42.55 | 42.55 | 42.23 | 42.38 | 28,660 | -0.09(-0.20%) |
Jul 14, 2014 | 42.43 | 42.53 | 42.43 | 42.47 | 719,098 | +0.20(+0.46%) |
Jul 11, 2014 | 42.23 | 42.29 | 42.12 | 42.27 | 27,495 | +0.04(+0.08%) |
Jul 10, 2014 | 41.97 | 42.35 | 41.92 | 42.24 | 49,639 | -0.14(-0.34%) |
Jul 09, 2014 | 42.30 | 42.42 | 42.23 | 42.38 | 58,260 | +0.17(+0.40%) |
Jul 08, 2014 | 42.37 | 42.37 | 42.12 | 42.21 | 100,721 | -0.29(-0.67%) |
Jul 07, 2014 | 42.62 | 42.66 | 42.48 | 42.50 | 437,579 | -0.19(-0.44%) |
Jul 03, 2014 | 42.60 | 42.69 | 42.69 | 42.69 | 65,302 | +0.19(+0.44%) |
Jul 02, 2014 | 42.47 | 42.56 | 42.46 | 42.50 | 48,246 | -0.03(-0.07%) |