Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.87 | 41.04 | 40.18 | 40.27 | 563,658 | -0.60(-1.48%) |
Sep 29, 2014 | 40.68 | 41.10 | 40.59 | 40.87 | 465,526 | -0.30(-0.72%) |
Sep 26, 2014 | 41.31 | 41.49 | 40.95 | 41.17 | 413,636 | +0.00(+0.00%) |
Sep 25, 2014 | 42.08 | 42.18 | 41.15 | 41.17 | 413,076 | -1.00(-2.36%) |
Sep 24, 2014 | 42.21 | 42.43 | 41.75 | 42.16 | 335,668 | +0.12(+0.29%) |
Sep 23, 2014 | 42.22 | 42.77 | 42.02 | 42.04 | 479,391 | -0.30(-0.70%) |
Sep 22, 2014 | 42.56 | 42.63 | 42.23 | 42.34 | 358,563 | -0.22(-0.51%) |
Sep 19, 2014 | 42.62 | 43.12 | 41.99 | 42.56 | 749,896 | -0.02(-0.04%) |
Sep 18, 2014 | 41.99 | 42.89 | 41.09 | 42.57 | 926,753 | +0.78(+1.86%) |
Sep 17, 2014 | 40.91 | 42.19 | 40.91 | 41.80 | 921,211 | +0.79(+1.92%) |
Sep 16, 2014 | 41.43 | 41.72 | 40.92 | 41.01 | 1,111,253 | -0.70(-1.68%) |
Sep 15, 2014 | 41.83 | 42.33 | 41.38 | 41.71 | 485,095 | -0.06(-0.15%) |
Sep 12, 2014 | 41.83 | 42.32 | 41.83 | 41.77 | 770,952 | -0.17(-0.40%) |
Sep 11, 2014 | 41.39 | 41.97 | 41.39 | 41.94 | 208,131 | +0.21(+0.50%) |
Sep 10, 2014 | 41.59 | 42.42 | 41.59 | 41.73 | 535,387 | +0.05(+0.13%) |
Sep 09, 2014 | 42.08 | 42.17 | 41.59 | 41.67 | 343,216 | -0.54(-1.28%) |
Sep 08, 2014 | 41.83 | 42.23 | 41.76 | 42.21 | 228,566 | +0.38(+0.92%) |
Sep 05, 2014 | 41.80 | 41.85 | 41.29 | 41.83 | 310,609 | +0.06(+0.15%) |
Sep 04, 2014 | 42.16 | 42.16 | 41.53 | 41.77 | 410,750 | -0.28(-0.67%) |
Sep 03, 2014 | 42.78 | 42.89 | 41.88 | 42.05 | 403,816 | -0.45(-1.07%) |
Sep 02, 2014 | 42.76 | 43.48 | 42.26 | 42.50 | 451,101 | -0.07(-0.16%) |
Aug 29, 2014 | 42.28 | 42.57 | 42.57 | 42.57 | 200,600 | +0.27(+0.64%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.19 | 42.30 | 340,237 | -0.32(-0.76%) |
Aug 27, 2014 | 43.25 | 43.25 | 42.43 | 42.63 | 272,905 | -0.47(-1.10%) |
Aug 26, 2014 | 43.16 | 43.43 | 43.05 | 43.10 | 227,171 | +0.03(+0.08%) |
Aug 25, 2014 | 42.88 | 43.24 | 42.75 | 43.06 | 220,201 | +0.53(+1.25%) |
Aug 22, 2014 | 42.45 | 42.88 | 42.16 | 42.53 | 312,482 | +0.08(+0.19%) |
Aug 21, 2014 | 41.87 | 42.56 | 41.87 | 42.45 | 463,162 | +0.64(+1.53%) |
Aug 20, 2014 | 41.35 | 41.95 | 41.23 | 41.81 | 320,714 | +0.33(+0.80%) |
Aug 19, 2014 | 41.64 | 41.73 | 41.64 | 41.48 | 479,077 | -0.03(-0.08%) |
Aug 18, 2014 | 41.41 | 41.62 | 41.25 | 41.52 | 426,077 | +0.43(+1.04%) |
Aug 15, 2014 | 41.32 | 41.42 | 40.61 | 41.09 | 414,090 | -0.01(-0.02%) |
Aug 14, 2014 | 41.16 | 41.33 | 40.92 | 41.10 | 163,175 | -0.09(-0.21%) |
Aug 13, 2014 | 41.09 | 41.52 | 40.90 | 41.18 | 302,158 | +0.32(+0.79%) |
Aug 12, 2014 | 40.69 | 41.14 | 40.63 | 40.86 | 383,520 | -0.24(-0.57%) |
Aug 11, 2014 | 41.34 | 41.89 | 40.89 | 41.10 | 1,266,469 | -0.02(-0.04%) |
Aug 08, 2014 | 40.75 | 41.16 | 40.39 | 41.11 | 891,933 | +0.37(+0.90%) |
Aug 07, 2014 | 41.19 | 41.46 | 40.50 | 40.75 | 594,455 | -0.29(-0.70%) |
Aug 06, 2014 | 40.49 | 41.43 | 40.49 | 41.03 | 449,273 | +0.37(+0.90%) |
Aug 05, 2014 | 40.72 | 41.43 | 40.43 | 40.67 | 652,264 | -0.24(-0.60%) |
Aug 04, 2014 | 41.18 | 41.31 | 40.54 | 40.91 | 1,042,429 | -0.02(-0.04%) |
Aug 01, 2014 | 41.41 | 41.74 | 40.45 | 40.93 | 966,960 | -0.59(-1.41%) |
Jul 31, 2014 | 42.54 | 42.54 | 41.48 | 41.52 | 1,099,340 | -1.93(-4.45%) |
Jul 30, 2014 | 42.49 | 44.12 | 42.19 | 43.45 | 932,739 | +0.09(+0.20%) |
Jul 29, 2014 | 43.00 | 43.79 | 43.00 | 43.36 | 806,084 | +0.34(+0.79%) |
Jul 28, 2014 | 42.98 | 43.23 | 42.48 | 43.02 | 190,738 | +0.12(+0.29%) |
Jul 25, 2014 | 43.03 | 43.30 | 42.66 | 42.90 | 153,578 | -0.31(-0.71%) |
Jul 24, 2014 | 42.90 | 43.33 | 42.57 | 43.20 | 300,580 | +0.29(+0.67%) |
Jul 23, 2014 | 42.99 | 43.14 | 42.76 | 42.91 | 158,763 | +0.08(+0.18%) |
Jul 22, 2014 | 42.42 | 43.06 | 42.33 | 42.84 | 316,163 | +0.52(+1.22%) |
Jul 21, 2014 | 42.35 | 42.50 | 41.98 | 42.32 | 334,749 | -0.25(-0.60%) |
Jul 18, 2014 | 42.00 | 42.66 | 41.90 | 42.57 | 273,054 | +0.63(+1.50%) |
Jul 17, 2014 | 42.43 | 42.58 | 41.81 | 41.94 | 374,710 | -0.64(-1.50%) |
Jul 16, 2014 | 42.72 | 42.96 | 42.42 | 42.58 | 358,110 | -0.05(-0.12%) |
Jul 15, 2014 | 42.32 | 42.70 | 42.26 | 42.63 | 533,883 | +0.43(+1.02%) |
Jul 14, 2014 | 42.62 | 42.85 | 42.09 | 42.21 | 383,169 | -0.11(-0.27%) |
Jul 11, 2014 | 42.08 | 42.44 | 41.89 | 42.32 | 449,849 | +0.13(+0.31%) |
Jul 10, 2014 | 42.14 | 42.67 | 41.77 | 42.19 | 491,498 | -0.47(-1.11%) |
Jul 09, 2014 | 42.99 | 43.12 | 42.48 | 42.66 | 567,362 | -0.38(-0.89%) |
Jul 08, 2014 | 44.30 | 44.46 | 43.03 | 43.05 | 469,300 | -1.43(-3.20%) |
Jul 07, 2014 | 47.19 | 47.19 | 44.43 | 44.47 | 553,277 | -0.58(-1.28%) |
Jul 03, 2014 | 44.35 | 45.05 | 45.05 | 45.05 | 365,517 | +0.82(+1.86%) |
Jul 02, 2014 | 43.79 | 44.39 | 43.79 | 44.23 | 408,978 | +0.38(+0.88%) |