Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.57 | 37.57 | 36.54 | 36.66 | 355,288 | -0.83(-2.21%) |
Sep 29, 2014 | 36.02 | 37.61 | 35.39 | 37.49 | 436,294 | +1.01(+2.77%) |
Sep 26, 2014 | 37.60 | 38.47 | 36.25 | 36.48 | 420,704 | -1.09(-2.90%) |
Sep 25, 2014 | 38.52 | 38.75 | 37.10 | 37.57 | 195,104 | -0.98(-2.54%) |
Sep 24, 2014 | 38.12 | 38.75 | 37.74 | 38.55 | 150,695 | +0.51(+1.34%) |
Sep 23, 2014 | 37.47 | 38.45 | 36.94 | 38.04 | 349,083 | +0.21(+0.56%) |
Sep 22, 2014 | 39.13 | 39.13 | 37.72 | 37.83 | 277,012 | -1.69(-4.28%) |
Sep 19, 2014 | 40.67 | 40.84 | 39.15 | 39.52 | 620,417 | -1.09(-2.68%) |
Sep 18, 2014 | 41.48 | 41.57 | 40.26 | 40.61 | 206,084 | -0.77(-1.86%) |
Sep 17, 2014 | 40.31 | 41.42 | 40.09 | 41.38 | 300,064 | +1.16(+2.88%) |
Sep 16, 2014 | 39.67 | 40.37 | 39.51 | 40.22 | 230,800 | +0.29(+0.73%) |
Sep 15, 2014 | 40.97 | 40.97 | 39.50 | 39.93 | 247,296 | -1.11(-2.70%) |
Sep 12, 2014 | 42.17 | 42.34 | 40.72 | 41.04 | 175,777 | -1.07(-2.54%) |
Sep 11, 2014 | 42.49 | 42.81 | 41.43 | 42.11 | 182,627 | -0.64(-1.50%) |
Sep 10, 2014 | 41.93 | 42.88 | 41.83 | 42.75 | 207,033 | +0.96(+2.30%) |
Sep 09, 2014 | 42.40 | 42.56 | 41.64 | 41.79 | 226,972 | -0.79(-1.86%) |
Sep 08, 2014 | 41.68 | 42.67 | 41.68 | 42.58 | 194,325 | +0.90(+2.16%) |
Sep 05, 2014 | 42.35 | 42.49 | 41.37 | 41.68 | 303,873 | -0.90(-2.11%) |
Sep 04, 2014 | 42.27 | 42.97 | 42.21 | 42.58 | 462,311 | +0.28(+0.66%) |
Sep 03, 2014 | 42.09 | 42.67 | 42.09 | 42.30 | 279,217 | +0.30(+0.71%) |
Sep 02, 2014 | 42.00 | 42.09 | 41.43 | 42.00 | 268,782 | +0.00(+0.00%) |
Aug 29, 2014 | 41.90 | 42.00 | 42.00 | 42.00 | 217,600 | +0.11(+0.26%) |
Aug 28, 2014 | 41.78 | 41.91 | 41.51 | 41.89 | 228,907 | -0.10(-0.24%) |
Aug 27, 2014 | 41.78 | 42.28 | 41.52 | 41.99 | 206,913 | +0.21(+0.50%) |
Aug 26, 2014 | 41.45 | 42.03 | 41.42 | 41.78 | 252,385 | +0.31(+0.75%) |
Aug 25, 2014 | 41.08 | 42.04 | 40.76 | 41.47 | 309,884 | +0.65(+1.59%) |
Aug 22, 2014 | 40.51 | 41.19 | 40.02 | 40.82 | 154,186 | +0.21(+0.52%) |
Aug 21, 2014 | 41.03 | 41.26 | 40.42 | 40.61 | 196,533 | -0.60(-1.46%) |
Aug 20, 2014 | 40.99 | 41.60 | 40.51 | 41.21 | 203,041 | -0.06(-0.15%) |
Aug 19, 2014 | 41.56 | 41.74 | 40.85 | 41.27 | 334,847 | -0.14(-0.34%) |
Aug 18, 2014 | 41.11 | 41.80 | 40.80 | 41.41 | 231,528 | +0.67(+1.64%) |
Aug 15, 2014 | 41.51 | 41.64 | 40.39 | 40.74 | 180,667 | -0.43(-1.04%) |
Aug 14, 2014 | 41.40 | 41.77 | 41.01 | 41.17 | 172,167 | -0.23(-0.56%) |
Aug 13, 2014 | 41.33 | 41.62 | 40.85 | 41.40 | 253,948 | +0.41(+1.00%) |
Aug 12, 2014 | 40.27 | 41.07 | 40.17 | 40.99 | 400,850 | +0.49(+1.21%) |
Aug 11, 2014 | 41.11 | 41.64 | 40.34 | 40.50 | 278,406 | -0.22(-0.54%) |
Aug 08, 2014 | 39.85 | 40.76 | 39.51 | 40.72 | 301,118 | +0.88(+2.21%) |
Aug 07, 2014 | 40.99 | 41.34 | 39.60 | 39.84 | 341,708 | -0.92(-2.26%) |
Aug 06, 2014 | 41.01 | 41.80 | 40.38 | 40.76 | 323,035 | -0.26(-0.63%) |
Aug 05, 2014 | 40.33 | 41.45 | 40.25 | 41.02 | 264,450 | +0.47(+1.16%) |
Aug 04, 2014 | 41.09 | 41.77 | 40.23 | 40.55 | 401,547 | -0.55(-1.34%) |
Aug 01, 2014 | 41.72 | 41.74 | 39.62 | 41.10 | 585,397 | -0.96(-2.28%) |
Jul 31, 2014 | 46.49 | 47.35 | 42.06 | 42.06 | 1,511,518 | -7.69(-15.46%) |
Jul 30, 2014 | 48.57 | 49.81 | 48.13 | 49.75 | 419,052 | +1.88(+3.93%) |
Jul 29, 2014 | 47.60 | 48.22 | 47.35 | 47.87 | 250,033 | +0.59(+1.25%) |
Jul 28, 2014 | 47.97 | 47.97 | 46.53 | 47.28 | 213,694 | -0.54(-1.13%) |
Jul 25, 2014 | 47.62 | 48.07 | 47.52 | 47.82 | 155,459 | -0.22(-0.46%) |
Jul 24, 2014 | 48.56 | 48.75 | 47.65 | 48.04 | 167,387 | -0.38(-0.78%) |
Jul 23, 2014 | 48.20 | 48.76 | 47.97 | 48.42 | 195,619 | +0.45(+0.94%) |
Jul 22, 2014 | 48.00 | 48.50 | 47.66 | 47.97 | 176,674 | +0.05(+0.10%) |
Jul 21, 2014 | 47.55 | 48.48 | 47.52 | 47.92 | 237,363 | +0.07(+0.15%) |
Jul 18, 2014 | 46.39 | 48.37 | 46.31 | 47.85 | 365,800 | +1.40(+3.01%) |
Jul 17, 2014 | 47.78 | 48.30 | 46.32 | 46.45 | 327,597 | -1.56(-3.25%) |
Jul 16, 2014 | 48.98 | 49.47 | 47.95 | 48.01 | 176,902 | -0.64(-1.32%) |
Jul 15, 2014 | 50.47 | 50.64 | 48.00 | 48.65 | 311,520 | -1.78(-3.53%) |
Jul 14, 2014 | 50.87 | 50.87 | 49.56 | 50.43 | 264,426 | +0.44(+0.88%) |
Jul 11, 2014 | 48.70 | 50.89 | 47.81 | 49.99 | 352,711 | +1.26(+2.59%) |
Jul 10, 2014 | 47.21 | 49.36 | 46.80 | 48.73 | 301,351 | +0.33(+0.68%) |
Jul 09, 2014 | 47.78 | 48.71 | 47.08 | 48.40 | 232,576 | +0.69(+1.45%) |
Jul 08, 2014 | 49.05 | 49.25 | 47.32 | 47.71 | 320,539 | -1.28(-2.61%) |
Jul 07, 2014 | 49.10 | 49.73 | 48.12 | 48.99 | 324,551 | -0.02(-0.04%) |
Jul 03, 2014 | 49.45 | 49.01 | 49.01 | 49.01 | 118,100 | -0.32(-0.65%) |
Jul 02, 2014 | 48.62 | 50.33 | 48.62 | 49.33 | 322,183 | +0.81(+1.67%) |