Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.92 | 43.17 | 41.02 | 41.12 | 288,826 | -0.81(-1.93%) |
Sep 29, 2014 | 41.26 | 42.41 | 41.23 | 41.93 | 125,125 | +0.09(+0.22%) |
Sep 26, 2014 | 42.84 | 43.07 | 41.18 | 41.84 | 411,283 | -0.99(-2.31%) |
Sep 25, 2014 | 42.78 | 43.01 | 41.56 | 42.83 | 333,001 | -0.15(-0.35%) |
Sep 24, 2014 | 42.64 | 43.67 | 42.30 | 42.98 | 500,926 | +0.25(+0.59%) |
Sep 23, 2014 | 44.02 | 44.92 | 42.66 | 42.73 | 420,140 | -1.53(-3.46%) |
Sep 22, 2014 | 45.97 | 46.21 | 44.15 | 44.26 | 514,339 | -1.88(-4.07%) |
Sep 19, 2014 | 47.70 | 47.70 | 45.80 | 46.14 | 938,257 | -1.42(-2.99%) |
Sep 18, 2014 | 47.75 | 47.87 | 46.53 | 47.56 | 368,852 | -0.14(-0.29%) |
Sep 17, 2014 | 45.53 | 47.82 | 45.53 | 47.70 | 932,488 | +1.99(+4.35%) |
Sep 16, 2014 | 44.58 | 45.86 | 44.58 | 45.71 | 581,930 | +0.84(+1.87%) |
Sep 15, 2014 | 44.77 | 45.31 | 44.25 | 44.87 | 653,045 | +0.10(+0.22%) |
Sep 12, 2014 | 44.00 | 45.74 | 43.51 | 44.77 | 1,145,637 | +0.75(+1.70%) |
Sep 11, 2014 | 39.71 | 44.62 | 39.71 | 44.02 | 2,634,837 | +3.82(+9.50%) |
Sep 10, 2014 | 36.24 | 40.56 | 36.07 | 40.20 | 2,980,083 | +6.86(+20.58%) |
Sep 09, 2014 | 34.15 | 34.24 | 33.29 | 33.34 | 680,494 | -0.91(-2.66%) |
Sep 08, 2014 | 33.22 | 34.49 | 32.84 | 34.25 | 607,062 | +1.07(+3.22%) |
Sep 05, 2014 | 33.29 | 33.67 | 32.03 | 33.18 | 379,796 | -0.28(-0.84%) |
Sep 04, 2014 | 33.16 | 33.73 | 32.69 | 33.46 | 276,860 | +0.34(+1.03%) |
Sep 03, 2014 | 34.57 | 34.68 | 32.56 | 33.12 | 599,448 | -1.25(-3.64%) |
Sep 02, 2014 | 34.66 | 35.00 | 33.92 | 34.37 | 359,479 | -0.11(-0.32%) |
Aug 29, 2014 | 34.23 | 34.48 | 34.48 | 34.48 | 118,600 | +0.26(+0.76%) |
Aug 28, 2014 | 34.56 | 34.80 | 34.03 | 34.22 | 227,546 | -0.60(-1.72%) |
Aug 27, 2014 | 34.89 | 34.96 | 33.42 | 34.82 | 530,450 | +0.10(+0.29%) |
Aug 26, 2014 | 34.63 | 34.95 | 34.20 | 34.72 | 161,179 | +0.00(+0.00%) |
Aug 25, 2014 | 34.59 | 35.72 | 34.59 | 34.72 | 331,839 | +0.24(+0.70%) |
Aug 22, 2014 | 34.66 | 34.81 | 34.28 | 34.48 | 102,454 | -0.33(-0.95%) |
Aug 21, 2014 | 35.24 | 35.45 | 33.95 | 34.81 | 305,242 | -0.54(-1.53%) |
Aug 20, 2014 | 35.29 | 35.90 | 34.84 | 35.35 | 196,247 | -0.15(-0.42%) |
Aug 19, 2014 | 35.78 | 35.78 | 35.42 | 35.50 | 178,575 | -0.11(-0.31%) |
Aug 18, 2014 | 35.18 | 36.17 | 35.18 | 35.61 | 412,408 | +0.68(+1.95%) |
Aug 15, 2014 | 35.69 | 35.69 | 33.96 | 34.93 | 266,912 | +0.00(+0.00%) |
Aug 14, 2014 | 34.54 | 35.24 | 33.59 | 34.93 | 241,714 | +0.28(+0.81%) |
Aug 13, 2014 | 35.04 | 35.04 | 34.06 | 34.65 | 131,815 | -0.40(-1.14%) |
Aug 12, 2014 | 35.55 | 35.95 | 34.15 | 35.05 | 257,530 | -0.59(-1.66%) |
Aug 11, 2014 | 34.42 | 35.83 | 33.96 | 35.64 | 271,808 | +1.21(+3.51%) |
Aug 08, 2014 | 33.58 | 34.51 | 33.30 | 34.43 | 170,517 | +0.77(+2.29%) |
Aug 07, 2014 | 34.30 | 34.94 | 32.76 | 33.66 | 333,599 | -0.59(-1.72%) |
Aug 06, 2014 | 33.23 | 34.74 | 33.21 | 34.25 | 346,367 | +0.79(+2.36%) |
Aug 05, 2014 | 34.30 | 35.62 | 33.01 | 33.46 | 536,537 | -1.01(-2.93%) |
Aug 04, 2014 | 34.35 | 34.66 | 33.83 | 34.47 | 198,556 | +0.23(+0.67%) |
Aug 01, 2014 | 35.23 | 35.39 | 33.88 | 34.24 | 384,172 | -0.95(-2.70%) |
Jul 31, 2014 | 35.86 | 36.24 | 34.67 | 35.19 | 317,124 | -0.94(-2.60%) |
Jul 30, 2014 | 35.58 | 36.44 | 35.30 | 36.13 | 337,202 | +0.76(+2.15%) |
Jul 29, 2014 | 35.40 | 36.57 | 35.15 | 35.37 | 336,075 | -0.07(-0.20%) |
Jul 28, 2014 | 34.96 | 36.02 | 34.62 | 35.44 | 345,424 | +0.66(+1.90%) |
Jul 25, 2014 | 35.41 | 35.54 | 34.66 | 34.78 | 251,520 | -0.82(-2.30%) |
Jul 24, 2014 | 36.39 | 36.63 | 35.36 | 35.60 | 440,804 | -0.88(-2.41%) |
Jul 23, 2014 | 37.16 | 37.22 | 35.94 | 36.48 | 368,726 | -0.59(-1.59%) |
Jul 22, 2014 | 37.57 | 37.74 | 37.02 | 37.07 | 227,269 | -0.30(-0.80%) |
Jul 21, 2014 | 37.62 | 37.75 | 36.86 | 37.37 | 281,136 | -0.29(-0.77%) |
Jul 18, 2014 | 37.21 | 37.92 | 37.21 | 37.66 | 294,857 | +0.34(+0.91%) |
Jul 17, 2014 | 36.52 | 37.62 | 36.52 | 37.32 | 414,098 | +0.70(+1.91%) |
Jul 16, 2014 | 35.35 | 36.76 | 35.35 | 36.62 | 350,481 | +1.36(+3.86%) |
Jul 15, 2014 | 35.29 | 35.90 | 34.83 | 35.26 | 239,490 | +0.05(+0.14%) |
Jul 14, 2014 | 34.75 | 35.83 | 33.89 | 35.21 | 364,741 | +0.70(+2.03%) |
Jul 11, 2014 | 33.93 | 34.54 | 33.47 | 34.51 | 307,559 | +0.49(+1.44%) |
Jul 10, 2014 | 33.50 | 34.23 | 33.20 | 34.02 | 262,151 | +0.02(+0.06%) |
Jul 09, 2014 | 34.09 | 34.22 | 33.82 | 34.00 | 257,470 | -0.03(-0.09%) |
Jul 08, 2014 | 34.16 | 34.34 | 33.51 | 34.03 | 238,830 | -0.22(-0.64%) |
Jul 07, 2014 | 34.40 | 34.77 | 33.85 | 34.25 | 589,512 | -0.08(-0.23%) |
Jul 03, 2014 | 34.78 | 34.33 | 34.33 | 34.33 | 841,200 | +0.36(+1.06%) |
Jul 02, 2014 | 34.19 | 34.41 | 33.23 | 33.97 | 199,057 | -0.20(-0.59%) |
Jul 01, 2014 | 33.68 | 34.33 | 33.30 | 34.17 | 369,023 | +0.59(+1.76%) |
Jun 30, 2014 | 34.01 | 34.82 | 33.18 | 33.58 | 684,534 | -0.49(-1.44%) |
Jun 27, 2014 | 33.83 | 35.19 | 33.61 | 34.07 | 2,389,191 | +0.01(+0.03%) |
Jun 26, 2014 | 33.39 | 34.38 | 33.10 | 34.06 | 410,203 | +0.73(+2.19%) |
Jun 25, 2014 | 32.77 | 33.81 | 32.26 | 33.33 | 386,637 | +0.62(+1.90%) |
Jun 24, 2014 | 33.39 | 33.75 | 32.63 | 32.71 | 251,192 | -0.60(-1.80%) |
Jun 23, 2014 | 34.74 | 35.27 | 33.02 | 33.31 | 511,214 | -1.31(-3.78%) |
Jun 20, 2014 | 34.89 | 35.10 | 33.51 | 34.62 | 1,787,794 | -0.25(-0.72%) |
Jun 19, 2014 | 33.10 | 34.94 | 33.10 | 34.87 | 484,843 | +1.94(+5.89%) |
Jun 18, 2014 | 33.36 | 33.94 | 32.17 | 32.93 | 488,015 | +0.17(+0.52%) |
Jun 17, 2014 | 31.82 | 33.68 | 31.53 | 32.76 | 508,360 | +0.86(+2.70%) |
Jun 16, 2014 | 30.83 | 31.97 | 30.70 | 31.90 | 851,158 | +1.40(+4.59%) |
Jun 13, 2014 | 29.10 | 30.70 | 29.10 | 30.50 | 617,034 | +1.69(+5.87%) |
Jun 12, 2014 | 29.27 | 31.00 | 28.03 | 28.81 | 1,277,097 | +2.18(+8.19%) |
Jun 11, 2014 | 27.18 | 27.35 | 26.44 | 26.63 | 275,624 | -0.57(-2.10%) |
Jun 10, 2014 | 27.97 | 28.82 | 26.88 | 27.20 | 520,821 | +0.29(+1.08%) |
Jun 06, 2014 | 26.73 | 27.16 | 26.46 | 26.91 | 135,729 | +0.19(+0.71%) |
Jun 05, 2014 | 27.46 | 27.47 | 26.31 | 26.72 | 271,686 | -0.73(-2.66%) |
Jun 04, 2014 | 27.39 | 27.98 | 26.95 | 27.45 | 1,525,849 | -0.12(-0.44%) |
Jun 03, 2014 | 27.51 | 27.75 | 26.80 | 27.57 | 206,222 | +0.04(+0.15%) |
Jun 02, 2014 | 27.79 | 28.00 | 27.17 | 27.53 | 202,097 | -0.23(-0.83%) |
May 30, 2014 | 27.15 | 27.99 | 26.80 | 27.76 | 372,656 | +0.62(+2.28%) |
May 29, 2014 | 26.54 | 27.52 | 26.31 | 27.14 | 818,455 | +0.63(+2.38%) |
May 28, 2014 | 26.87 | 27.01 | 26.31 | 26.51 | 58,427 | -0.28(-1.05%) |
May 27, 2014 | 26.73 | 26.93 | 26.56 | 26.79 | 108,892 | +0.00(+0.00%) |
May 23, 2014 | 26.91 | 26.79 | 26.79 | 26.79 | 1,677,700 | -0.22(-0.81%) |
May 22, 2014 | 27.25 | 27.36 | 26.95 | 27.01 | 112,410 | -0.32(-1.17%) |
May 21, 2014 | 26.70 | 27.38 | 26.55 | 27.33 | 143,823 | +0.60(+2.24%) |
May 20, 2014 | 26.78 | 27.15 | 26.52 | 26.73 | 340,112 | -0.14(-0.52%) |
May 19, 2014 | 27.30 | 27.30 | 26.66 | 26.87 | 135,677 | -0.43(-1.58%) |
May 16, 2014 | 27.15 | 27.42 | 26.65 | 27.30 | 314,136 | +0.10(+0.37%) |
May 15, 2014 | 27.20 | 27.52 | 26.33 | 27.20 | 256,933 | -0.11(-0.40%) |
May 14, 2014 | 26.89 | 27.72 | 26.86 | 27.31 | 322,878 | +0.29(+1.07%) |
May 13, 2014 | 26.98 | 27.48 | 26.87 | 27.02 | 242,383 | +0.07(+0.26%) |
May 12, 2014 | 26.74 | 27.37 | 26.51 | 26.95 | 176,163 | +0.51(+1.93%) |
May 09, 2014 | 26.28 | 26.94 | 26.12 | 26.44 | 123,639 | +0.00(+0.00%) |
May 08, 2014 | 26.17 | 27.04 | 26.03 | 26.44 | 85,694 | +0.10(+0.38%) |
May 07, 2014 | 26.39 | 26.73 | 26.04 | 26.34 | 200,902 | -0.15(-0.57%) |
May 06, 2014 | 27.03 | 27.12 | 26.44 | 26.49 | 210,825 | -0.73(-2.68%) |
May 05, 2014 | 27.15 | 27.44 | 27.01 | 27.22 | 124,410 | -0.11(-0.40%) |
May 02, 2014 | 27.46 | 28.00 | 27.01 | 27.33 | 216,311 | -0.13(-0.47%) |
May 01, 2014 | 27.55 | 28.20 | 27.04 | 27.46 | 400,768 | -0.19(-0.69%) |
Apr 30, 2014 | 27.91 | 28.25 | 27.49 | 27.65 | 278,279 | -0.38(-1.36%) |
Apr 29, 2014 | 27.46 | 28.35 | 27.29 | 28.03 | 399,777 | +0.53(+1.93%) |
Apr 28, 2014 | 27.18 | 27.79 | 26.99 | 27.50 | 387,710 | +0.27(+0.99%) |
Apr 25, 2014 | 27.50 | 27.52 | 27.13 | 27.23 | 176,848 | -0.46(-1.66%) |
Apr 24, 2014 | 27.58 | 28.49 | 27.50 | 27.69 | 148,698 | -0.28(-1.00%) |
Apr 23, 2014 | 27.99 | 28.14 | 27.35 | 27.97 | 261,924 | -0.02(-0.07%) |
Apr 22, 2014 | 26.94 | 28.28 | 26.85 | 27.99 | 550,648 | +0.63(+2.30%) |
Apr 21, 2014 | 26.54 | 27.92 | 26.36 | 27.36 | 734,238 | +1.26(+4.83%) |
Apr 17, 2014 | 25.75 | 26.10 | 26.10 | 26.10 | 574,900 | +0.24(+0.93%) |
Apr 16, 2014 | 26.25 | 26.48 | 25.70 | 25.86 | 316,402 | -0.23(-0.88%) |
Apr 15, 2014 | 25.78 | 26.43 | 25.73 | 26.09 | 1,116,362 | -0.07(-0.27%) |
Apr 14, 2014 | 25.56 | 26.85 | 25.56 | 26.16 | 1,214,439 | +0.15(+0.58%) |
Apr 11, 2014 | 25.35 | 26.86 | 25.35 | 26.01 | 1,539,829 | +0.03(+0.12%) |
Apr 10, 2014 | 26.50 | 26.85 | 25.80 | 25.98 | 845,983 | -0.65(-2.44%) |
Apr 09, 2014 | 27.01 | 27.79 | 26.56 | 26.63 | 1,277,972 | -0.71(-2.60%) |
Apr 08, 2014 | 29.00 | 29.60 | 26.56 | 27.34 | 1,455,599 | -2.21(-7.48%) |
Apr 07, 2014 | 30.46 | 31.60 | 28.50 | 29.55 | 1,221,703 | -2.12(-6.69%) |
Apr 04, 2014 | 32.00 | 32.50 | 31.18 | 31.67 | 85,547 | -0.13(-0.41%) |
Apr 03, 2014 | 31.26 | 32.40 | 31.26 | 31.80 | 115,446 | -0.45(-1.40%) |
Apr 02, 2014 | 30.56 | 34.35 | 29.86 | 32.25 | 227,612 | +1.76(+5.77%) |
Apr 01, 2014 | 30.55 | 30.55 | 30.35 | 30.49 | 21,196 | +0.48(+1.60%) |
Mar 31, 2014 | 30.00 | 30.26 | 29.99 | 30.01 | 8,814 | +0.80(+2.74%) |
Mar 28, 2014 | 30.50 | 30.50 | 28.63 | 29.21 | 119,829 | -1.01(-3.34%) |
Mar 27, 2014 | 30.03 | 30.40 | 30.00 | 30.22 | 4,056 | -0.18(-0.59%) |
Mar 26, 2014 | 31.00 | 31.00 | 30.11 | 30.40 | 140,596 | -0.45(-1.46%) |
Mar 25, 2014 | 30.99 | 30.99 | 30.00 | 30.85 | 69,673 | +0.13(+0.42%) |
Mar 24, 2014 | 31.00 | 31.00 | 28.50 | 30.72 | 11,133 | +0.22(+0.72%) |
Mar 21, 2014 | 33.00 | 33.00 | 30.50 | 30.50 | 152,915 | -3.00(-8.96%) |