Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.70 | 42.95 | 42.70 | 42.84 | 65,064 | -0.04(-0.10%) |
Sep 29, 2014 | 42.84 | 43.03 | 42.55 | 42.88 | 66,080 | -0.45(-1.04%) |
Sep 26, 2014 | 43.29 | 43.41 | 43.18 | 43.33 | 41,140 | -0.03(-0.07%) |
Sep 25, 2014 | 43.65 | 43.70 | 43.28 | 43.36 | 56,569 | -0.58(-1.32%) |
Sep 24, 2014 | 43.75 | 43.99 | 43.65 | 43.94 | 43,160 | +0.18(+0.41%) |
Sep 23, 2014 | 43.80 | 44.01 | 43.66 | 43.76 | 102,084 | -0.20(-0.46%) |
Sep 22, 2014 | 44.08 | 44.15 | 43.84 | 43.96 | 191,257 | -0.24(-0.54%) |
Sep 19, 2014 | 44.40 | 44.40 | 44.08 | 44.20 | 81,159 | -0.16(-0.36%) |
Sep 18, 2014 | 44.25 | 44.38 | 44.19 | 44.36 | 46,775 | +0.25(+0.57%) |
Sep 17, 2014 | 44.32 | 44.42 | 44.03 | 44.11 | 59,101 | -0.32(-0.71%) |
Sep 16, 2014 | 44.05 | 44.57 | 44.05 | 44.42 | 42,095 | +0.11(+0.25%) |
Sep 15, 2014 | 44.37 | 44.43 | 44.24 | 44.31 | 79,489 | -0.17(-0.39%) |
Sep 12, 2014 | 44.56 | 44.61 | 44.36 | 44.49 | 52,375 | -0.13(-0.29%) |
Sep 11, 2014 | 44.63 | 44.73 | 44.57 | 44.62 | 209,176 | -0.49(-1.08%) |
Sep 10, 2014 | 44.98 | 45.11 | 44.84 | 45.11 | 54,733 | +0.09(+0.19%) |
Sep 09, 2014 | 45.13 | 45.15 | 44.92 | 45.02 | 40,759 | -0.22(-0.48%) |
Sep 08, 2014 | 45.47 | 45.56 | 45.19 | 45.24 | 31,888 | -0.55(-1.19%) |
Sep 05, 2014 | 45.62 | 45.78 | 45.52 | 45.78 | 45,166 | +0.07(+0.16%) |
Sep 04, 2014 | 45.96 | 45.96 | 45.70 | 45.71 | 36,308 | -0.30(-0.64%) |
Sep 03, 2014 | 46.12 | 46.16 | 45.93 | 46.01 | 103,404 | +0.10(+0.22%) |
Sep 02, 2014 | 45.96 | 45.96 | 45.76 | 45.90 | 50,920 | +0.02(+0.05%) |
Aug 29, 2014 | 45.98 | 45.88 | 45.88 | 45.88 | 37,241 | -0.06(-0.14%) |
Aug 28, 2014 | 45.91 | 46.03 | 45.80 | 45.95 | 61,250 | -0.20(-0.44%) |
Aug 27, 2014 | 46.19 | 46.27 | 46.10 | 46.15 | 104,549 | +0.09(+0.20%) |
Aug 26, 2014 | 46.16 | 46.18 | 46.05 | 46.06 | 47,934 | -0.10(-0.22%) |
Aug 25, 2014 | 46.03 | 46.19 | 46.03 | 46.16 | 71,059 | +0.17(+0.36%) |
Aug 22, 2014 | 46.16 | 46.16 | 45.96 | 45.99 | 69,663 | -0.15(-0.33%) |
Aug 21, 2014 | 46.14 | 46.19 | 46.09 | 46.15 | 59,223 | +0.09(+0.20%) |
Aug 20, 2014 | 45.99 | 46.11 | 45.92 | 46.05 | 68,426 | -0.10(-0.21%) |
Aug 19, 2014 | 46.14 | 46.18 | 46.06 | 46.15 | 39,254 | +0.11(+0.23%) |
Aug 18, 2014 | 45.93 | 46.07 | 45.93 | 46.04 | 32,196 | +0.26(+0.57%) |
Aug 15, 2014 | 45.92 | 46.14 | 45.49 | 45.78 | 57,373 | +0.02(+0.05%) |
Aug 14, 2014 | 45.69 | 45.77 | 45.66 | 45.76 | 75,106 | +0.24(+0.52%) |
Aug 13, 2014 | 45.48 | 45.48 | 45.47 | 45.52 | 24,783 | +0.17(+0.37%) |
Aug 12, 2014 | 45.39 | 45.49 | 45.26 | 45.36 | 156,211 | +0.01(+0.01%) |
Aug 11, 2014 | 45.32 | 45.37 | 45.24 | 45.35 | 40,153 | +0.19(+0.43%) |
Aug 08, 2014 | 44.85 | 45.08 | 44.67 | 45.16 | 54,005 | +0.28(+0.63%) |
Aug 07, 2014 | 45.20 | 45.27 | 44.78 | 44.88 | 132,795 | -0.31(-0.68%) |
Aug 06, 2014 | 44.95 | 45.21 | 44.94 | 45.19 | 49,272 | +0.02(+0.05%) |
Aug 05, 2014 | 45.54 | 45.62 | 45.09 | 45.16 | 64,028 | -0.63(-1.38%) |
Aug 04, 2014 | 45.75 | 45.86 | 45.52 | 45.80 | 60,986 | +0.09(+0.19%) |
Aug 01, 2014 | 45.70 | 45.87 | 45.52 | 45.71 | 67,155 | -0.14(-0.30%) |
Jul 31, 2014 | 46.17 | 46.18 | 45.82 | 45.85 | 85,973 | -0.71(-1.53%) |
Jul 30, 2014 | 46.62 | 46.70 | 46.36 | 46.56 | 86,741 | -0.03(-0.06%) |
Jul 29, 2014 | 46.78 | 46.83 | 46.53 | 46.59 | 53,013 | -0.09(-0.19%) |
Jul 28, 2014 | 46.71 | 46.73 | 46.50 | 46.68 | 63,920 | +0.04(+0.08%) |
Jul 25, 2014 | 46.66 | 46.80 | 46.49 | 46.64 | 44,981 | -0.02(-0.05%) |
Jul 24, 2014 | 46.82 | 46.83 | 46.64 | 46.66 | 67,269 | -0.07(-0.15%) |
Jul 23, 2014 | 46.73 | 46.80 | 46.68 | 46.73 | 71,439 | +0.25(+0.55%) |
Jul 22, 2014 | 46.56 | 46.69 | 46.44 | 46.48 | 57,944 | +0.09(+0.20%) |
Jul 21, 2014 | 46.31 | 46.42 | 46.20 | 46.39 | 41,030 | -0.12(-0.25%) |
Jul 18, 2014 | 46.35 | 46.55 | 46.26 | 46.50 | 43,315 | +0.29(+0.62%) |
Jul 17, 2014 | 46.60 | 46.67 | 46.16 | 46.21 | 83,463 | -0.42(-0.91%) |
Jul 16, 2014 | 46.68 | 46.77 | 46.50 | 46.64 | 42,523 | +0.17(+0.37%) |
Jul 15, 2014 | 46.57 | 46.57 | 46.25 | 46.47 | 36,663 | -0.14(-0.29%) |
Jul 14, 2014 | 46.62 | 46.80 | 46.54 | 46.60 | 49,362 | +0.27(+0.57%) |
Jul 11, 2014 | 46.27 | 46.34 | 46.19 | 46.34 | 44,853 | +0.11(+0.23%) |
Jul 10, 2014 | 46.15 | 46.33 | 45.93 | 46.23 | 50,870 | -0.56(-1.20%) |
Jul 09, 2014 | 46.66 | 46.83 | 46.58 | 46.79 | 91,018 | -0.01(-0.03%) |
Jul 08, 2014 | 46.88 | 46.88 | 46.65 | 46.80 | 53,730 | -0.22(-0.47%) |
Jul 07, 2014 | 47.06 | 47.06 | 46.94 | 47.03 | 70,780 | -0.24(-0.50%) |
Jul 03, 2014 | 47.12 | 47.27 | 47.27 | 47.27 | 38,352 | +0.13(+0.27%) |
Jul 02, 2014 | 46.98 | 47.14 | 46.98 | 47.14 | 43,304 | +0.13(+0.28%) |