Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.65 | 40.65 | 40.32 | 40.35 | 35,417 | -0.33(-0.82%) |
Sep 29, 2014 | 40.37 | 40.70 | 40.34 | 40.69 | 35,150 | -0.07(-0.17%) |
Sep 26, 2014 | 40.57 | 40.76 | 40.48 | 40.76 | 28,329 | +0.26(+0.64%) |
Sep 25, 2014 | 40.88 | 40.88 | 40.33 | 40.50 | 33,581 | -0.53(-1.29%) |
Sep 24, 2014 | 40.85 | 41.04 | 40.69 | 41.03 | 31,824 | +0.21(+0.51%) |
Sep 23, 2014 | 40.99 | 41.19 | 40.82 | 40.82 | 34,994 | -0.33(-0.81%) |
Sep 22, 2014 | 41.63 | 41.63 | 41.15 | 41.15 | 23,989 | -0.60(-1.44%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.65 | 41.75 | 19,547 | -0.21(-0.50%) |
Sep 18, 2014 | 42.02 | 42.04 | 41.91 | 41.96 | 37,262 | +0.13(+0.30%) |
Sep 17, 2014 | 41.88 | 42.01 | 41.81 | 41.83 | 35,988 | -0.00(-0.01%) |
Sep 16, 2014 | 41.50 | 41.97 | 41.50 | 41.84 | 52,291 | +0.29(+0.69%) |
Sep 15, 2014 | 41.79 | 41.79 | 41.55 | 41.55 | 25,540 | -0.25(-0.59%) |
Sep 12, 2014 | 42.16 | 42.16 | 41.74 | 41.80 | 40,861 | -0.38(-0.90%) |
Sep 11, 2014 | 41.80 | 42.19 | 41.80 | 42.18 | 11,133 | +0.16(+0.38%) |
Sep 10, 2014 | 41.98 | 42.03 | 41.82 | 42.02 | 23,058 | +0.08(+0.20%) |
Sep 09, 2014 | 42.18 | 42.18 | 41.94 | 41.94 | 15,727 | -0.34(-0.80%) |
Sep 08, 2014 | 42.25 | 42.39 | 42.09 | 42.28 | 27,880 | -0.01(-0.03%) |
Sep 05, 2014 | 42.04 | 42.30 | 42.01 | 42.29 | 11,703 | +0.21(+0.50%) |
Sep 04, 2014 | 42.32 | 42.46 | 42.08 | 42.08 | 30,535 | -0.20(-0.46%) |
Sep 03, 2014 | 42.56 | 42.58 | 42.25 | 42.28 | 18,541 | -0.08(-0.18%) |
Sep 02, 2014 | 42.29 | 42.52 | 42.27 | 42.36 | 75,223 | +0.11(+0.27%) |
Aug 29, 2014 | 42.12 | 42.24 | 42.24 | 42.24 | 49,926 | +0.22(+0.53%) |
Aug 28, 2014 | 41.94 | 42.08 | 41.93 | 42.02 | 22,860 | -0.06(-0.14%) |
Aug 27, 2014 | 42.19 | 42.23 | 42.06 | 42.08 | 25,593 | -0.06(-0.15%) |
Aug 26, 2014 | 42.09 | 42.19 | 42.06 | 42.14 | 23,548 | +0.14(+0.33%) |
Aug 25, 2014 | 42.06 | 42.08 | 41.90 | 42.00 | 19,772 | +0.07(+0.16%) |
Aug 22, 2014 | 41.89 | 41.96 | 41.77 | 41.94 | 18,302 | +0.01(+0.03%) |
Aug 21, 2014 | 41.86 | 41.94 | 41.76 | 41.93 | 28,582 | +0.11(+0.26%) |
Aug 20, 2014 | 41.63 | 41.83 | 41.60 | 41.82 | 30,510 | +0.11(+0.26%) |
Aug 19, 2014 | 41.52 | 41.71 | 41.52 | 41.71 | 20,126 | +0.24(+0.58%) |
Aug 18, 2014 | 41.26 | 41.47 | 41.18 | 41.47 | 32,949 | +0.49(+1.20%) |
Aug 15, 2014 | 41.24 | 41.24 | 40.82 | 40.98 | 15,981 | -0.03(-0.06%) |
Aug 14, 2014 | 40.93 | 41.00 | 40.89 | 41.00 | 19,919 | +0.15(+0.37%) |
Aug 13, 2014 | 40.62 | 40.90 | 40.62 | 40.85 | 16,924 | +0.37(+0.91%) |
Aug 12, 2014 | 40.56 | 40.75 | 40.37 | 40.48 | 11,342 | -0.17(-0.41%) |
Aug 11, 2014 | 40.67 | 40.83 | 40.63 | 40.65 | 16,441 | +0.19(+0.46%) |
Aug 08, 2014 | 40.12 | 40.38 | 40.07 | 40.46 | 18,242 | +0.40(+0.99%) |
Aug 07, 2014 | 40.36 | 40.41 | 39.98 | 40.07 | 9,743 | -0.15(-0.38%) |
Aug 06, 2014 | 39.96 | 40.37 | 39.96 | 40.22 | 21,539 | +0.06(+0.14%) |
Aug 05, 2014 | 40.13 | 40.44 | 40.00 | 40.16 | 59,340 | -0.15(-0.37%) |
Aug 04, 2014 | 40.17 | 40.31 | 39.88 | 40.31 | 45,695 | +0.19(+0.48%) |
Aug 01, 2014 | 40.13 | 40.27 | 39.83 | 40.12 | 95,925 | -0.07(-0.17%) |
Jul 31, 2014 | 40.94 | 40.94 | 40.19 | 40.19 | 55,211 | -0.80(-1.94%) |
Jul 30, 2014 | 41.10 | 41.19 | 40.89 | 40.98 | 89,342 | +0.01(+0.03%) |
Jul 29, 2014 | 41.31 | 41.36 | 40.97 | 40.97 | 37,191 | -0.21(-0.51%) |
Jul 28, 2014 | 41.23 | 41.23 | 40.98 | 41.18 | 64,506 | -0.05(-0.13%) |
Jul 25, 2014 | 41.30 | 41.40 | 41.20 | 41.23 | 13,889 | -0.27(-0.64%) |
Jul 24, 2014 | 41.50 | 41.62 | 41.44 | 41.50 | 14,430 | +0.05(+0.12%) |
Jul 23, 2014 | 41.51 | 41.51 | 41.32 | 41.44 | 9,725 | -0.05(-0.13%) |
Jul 22, 2014 | 41.46 | 41.61 | 41.46 | 41.50 | 23,870 | +0.22(+0.53%) |
Jul 21, 2014 | 41.26 | 41.34 | 41.14 | 41.28 | 25,400 | -0.16(-0.38%) |
Jul 18, 2014 | 40.99 | 41.44 | 40.99 | 41.43 | 13,597 | +0.51(+1.24%) |
Jul 17, 2014 | 41.22 | 41.37 | 40.89 | 40.93 | 32,721 | -0.45(-1.09%) |
Jul 16, 2014 | 41.65 | 41.65 | 41.31 | 41.38 | 16,445 | -0.08(-0.19%) |
Jul 15, 2014 | 41.52 | 41.67 | 41.24 | 41.45 | 28,600 | -0.09(-0.22%) |
Jul 14, 2014 | 41.68 | 41.68 | 41.54 | 41.55 | 14,499 | +0.16(+0.38%) |
Jul 11, 2014 | 41.44 | 41.46 | 41.30 | 41.39 | 18,376 | -0.07(-0.16%) |
Jul 10, 2014 | 41.10 | 41.57 | 41.03 | 41.46 | 31,264 | -0.27(-0.64%) |
Jul 09, 2014 | 41.70 | 41.76 | 41.60 | 41.72 | 11,558 | +0.10(+0.23%) |
Jul 08, 2014 | 41.91 | 41.93 | 41.48 | 41.63 | 15,500 | -0.31(-0.75%) |
Jul 07, 2014 | 42.29 | 42.29 | 41.92 | 41.94 | 29,875 | -0.39(-0.92%) |
Jul 03, 2014 | 42.28 | 42.33 | 42.33 | 42.33 | 7,592 | +0.19(+0.45%) |
Jul 02, 2014 | 42.34 | 42.39 | 42.10 | 42.14 | 11,349 | -0.22(-0.51%) |