Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.64 | 35.05 | 33.51 | 34.41 | 902,802 | -0.16(-0.45%) |
Sep 29, 2014 | 34.81 | 35.37 | 34.55 | 34.56 | 602,604 | -0.80(-2.28%) |
Sep 26, 2014 | 35.18 | 35.56 | 34.86 | 35.37 | 473,611 | +0.24(+0.68%) |
Sep 25, 2014 | 36.20 | 36.48 | 34.78 | 35.13 | 721,687 | -1.16(-3.20%) |
Sep 24, 2014 | 34.81 | 36.36 | 34.65 | 36.29 | 1,051,377 | +1.46(+4.19%) |
Sep 23, 2014 | 35.00 | 36.00 | 34.58 | 34.83 | 982,949 | -0.36(-1.02%) |
Sep 22, 2014 | 37.06 | 37.06 | 35.02 | 35.19 | 1,402,273 | -2.20(-5.88%) |
Sep 19, 2014 | 37.44 | 38.13 | 36.02 | 37.39 | 1,902,235 | +0.59(+1.60%) |
Sep 18, 2014 | 39.10 | 39.56 | 36.15 | 36.80 | 1,759,376 | -1.97(-5.08%) |
Sep 17, 2014 | 40.51 | 40.75 | 38.25 | 38.77 | 1,068,982 | -1.86(-4.58%) |
Sep 16, 2014 | 40.22 | 41.06 | 39.28 | 40.63 | 709,138 | +0.42(+1.04%) |
Sep 15, 2014 | 43.05 | 43.13 | 39.61 | 40.21 | 918,996 | -3.07(-7.09%) |
Sep 12, 2014 | 41.98 | 43.29 | 40.99 | 43.28 | 1,175,639 | +1.14(+2.71%) |
Sep 11, 2014 | 40.56 | 42.44 | 40.32 | 42.14 | 856,766 | +1.48(+3.64%) |
Sep 10, 2014 | 39.93 | 40.75 | 39.65 | 40.66 | 604,228 | +0.70(+1.75%) |
Sep 09, 2014 | 40.81 | 41.35 | 39.72 | 39.96 | 574,346 | -0.84(-2.06%) |
Sep 08, 2014 | 39.60 | 41.53 | 39.60 | 40.80 | 790,858 | +1.06(+2.67%) |
Sep 05, 2014 | 38.89 | 39.80 | 38.19 | 39.74 | 931,391 | +0.70(+1.79%) |
Sep 04, 2014 | 39.45 | 40.12 | 38.95 | 39.04 | 642,058 | -0.07(-0.18%) |
Sep 03, 2014 | 38.23 | 39.27 | 38.23 | 39.11 | 846,812 | +1.13(+2.98%) |
Sep 02, 2014 | 37.57 | 38.09 | 37.10 | 37.98 | 412,286 | +0.53(+1.42%) |
Aug 29, 2014 | 36.89 | 37.45 | 37.45 | 37.45 | 369,400 | +0.70(+1.90%) |
Aug 28, 2014 | 37.57 | 37.85 | 36.53 | 36.75 | 393,867 | -1.13(-2.98%) |
Aug 27, 2014 | 38.75 | 38.75 | 37.29 | 37.88 | 511,016 | -0.58(-1.51%) |
Aug 26, 2014 | 36.48 | 38.66 | 36.41 | 38.46 | 737,272 | +1.98(+5.43%) |
Aug 25, 2014 | 36.86 | 36.91 | 36.25 | 36.48 | 704,916 | +0.01(+0.03%) |
Aug 22, 2014 | 36.95 | 36.95 | 35.84 | 36.47 | 595,010 | -0.37(-1.00%) |
Aug 21, 2014 | 36.58 | 36.95 | 36.18 | 36.84 | 564,010 | +0.15(+0.41%) |
Aug 20, 2014 | 37.92 | 37.96 | 36.68 | 36.69 | 815,139 | -1.53(-4.00%) |
Aug 19, 2014 | 39.39 | 39.59 | 38.07 | 38.22 | 759,509 | -1.00(-2.55%) |
Aug 18, 2014 | 38.63 | 39.31 | 38.58 | 39.22 | 676,638 | +1.01(+2.64%) |
Aug 15, 2014 | 38.75 | 38.75 | 37.20 | 38.21 | 813,806 | -0.14(-0.37%) |
Aug 14, 2014 | 38.54 | 38.73 | 38.23 | 38.35 | 733,799 | -0.21(-0.54%) |
Aug 13, 2014 | 38.18 | 38.63 | 37.69 | 38.56 | 743,215 | +0.44(+1.15%) |
Aug 12, 2014 | 37.45 | 38.15 | 36.99 | 38.12 | 1,160,071 | +0.47(+1.25%) |
Aug 11, 2014 | 36.95 | 37.81 | 36.72 | 37.65 | 1,134,901 | +0.92(+2.50%) |
Aug 08, 2014 | 37.47 | 37.57 | 36.30 | 36.73 | 1,073,635 | -0.60(-1.61%) |
Aug 07, 2014 | 37.00 | 39.23 | 36.10 | 37.33 | 3,514,463 | -2.97(-7.37%) |
Aug 06, 2014 | 41.42 | 42.56 | 39.97 | 40.30 | 1,514,732 | -1.47(-3.52%) |
Aug 05, 2014 | 41.51 | 42.98 | 41.26 | 41.77 | 735,540 | -0.21(-0.50%) |
Aug 04, 2014 | 40.53 | 42.10 | 40.41 | 41.98 | 755,050 | +1.67(+4.14%) |
Aug 01, 2014 | 41.84 | 41.84 | 39.17 | 40.31 | 730,383 | -1.53(-3.66%) |
Jul 31, 2014 | 43.76 | 44.05 | 41.81 | 41.84 | 567,038 | -2.47(-5.57%) |
Jul 30, 2014 | 42.56 | 44.49 | 42.26 | 44.31 | 913,450 | +2.13(+5.05%) |
Jul 29, 2014 | 40.86 | 42.29 | 40.50 | 42.18 | 458,845 | +1.45(+3.56%) |
Jul 28, 2014 | 41.46 | 41.89 | 40.18 | 40.73 | 468,091 | -0.80(-1.93%) |
Jul 25, 2014 | 41.50 | 42.52 | 41.06 | 41.53 | 823,957 | -0.35(-0.84%) |
Jul 24, 2014 | 40.23 | 42.01 | 39.87 | 41.88 | 795,559 | +1.80(+4.49%) |
Jul 23, 2014 | 40.75 | 41.05 | 39.95 | 40.08 | 415,222 | -0.52(-1.28%) |
Jul 22, 2014 | 39.57 | 40.75 | 39.18 | 40.60 | 690,964 | +1.37(+3.49%) |
Jul 21, 2014 | 38.95 | 39.56 | 38.61 | 39.23 | 538,900 | +0.14(+0.36%) |
Jul 18, 2014 | 38.54 | 39.27 | 38.30 | 39.09 | 644,895 | +0.58(+1.51%) |
Jul 17, 2014 | 40.04 | 40.78 | 38.29 | 38.51 | 1,008,881 | -1.95(-4.82%) |
Jul 16, 2014 | 40.70 | 40.92 | 39.60 | 40.46 | 615,976 | -0.03(-0.07%) |
Jul 15, 2014 | 40.86 | 41.22 | 39.70 | 40.49 | 474,634 | -0.26(-0.64%) |
Jul 14, 2014 | 41.73 | 41.88 | 40.51 | 40.75 | 932,963 | -0.51(-1.24%) |
Jul 11, 2014 | 40.99 | 41.66 | 40.74 | 41.26 | 317,023 | +0.26(+0.63%) |
Jul 10, 2014 | 40.47 | 41.55 | 39.67 | 41.00 | 660,454 | -0.70(-1.68%) |
Jul 09, 2014 | 41.17 | 42.18 | 40.59 | 41.70 | 753,277 | +0.79(+1.93%) |
Jul 08, 2014 | 42.62 | 42.84 | 39.77 | 40.91 | 1,284,395 | -1.60(-3.76%) |
Jul 07, 2014 | 45.57 | 45.57 | 42.46 | 42.51 | 1,164,035 | -3.17(-6.94%) |
Jul 03, 2014 | 46.31 | 45.68 | 45.68 | 45.68 | 271,700 | -0.42(-0.91%) |
Jul 02, 2014 | 46.04 | 46.65 | 45.61 | 46.10 | 470,077 | -0.10(-0.22%) |