Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.36 | 34.75 | 32.80 | 33.24 | 397,880 | -1.04(-3.03%) |
Sep 29, 2014 | 33.75 | 34.42 | 33.61 | 34.28 | 170,376 | -0.02(-0.06%) |
Sep 26, 2014 | 34.53 | 34.82 | 33.84 | 34.30 | 147,376 | -0.30(-0.87%) |
Sep 25, 2014 | 35.37 | 35.50 | 34.39 | 34.60 | 99,942 | -1.10(-3.08%) |
Sep 24, 2014 | 35.08 | 35.91 | 34.37 | 35.70 | 138,147 | +0.68(+1.94%) |
Sep 23, 2014 | 35.00 | 35.91 | 34.56 | 35.02 | 178,221 | -0.17(-0.48%) |
Sep 22, 2014 | 35.39 | 35.73 | 34.74 | 35.19 | 178,558 | -0.56(-1.57%) |
Sep 19, 2014 | 36.20 | 36.20 | 35.15 | 35.75 | 405,677 | -0.23(-0.64%) |
Sep 18, 2014 | 36.64 | 36.87 | 35.64 | 35.98 | 149,481 | -0.77(-2.10%) |
Sep 17, 2014 | 36.66 | 37.19 | 36.32 | 36.75 | 211,544 | +0.07(+0.19%) |
Sep 16, 2014 | 36.67 | 37.32 | 36.67 | 36.68 | 78,794 | -0.10(-0.27%) |
Sep 15, 2014 | 37.37 | 37.55 | 36.64 | 36.78 | 148,056 | -0.65(-1.74%) |
Sep 12, 2014 | 38.14 | 38.28 | 37.12 | 37.43 | 92,274 | -0.65(-1.71%) |
Sep 11, 2014 | 37.45 | 38.50 | 37.26 | 38.08 | 91,522 | +0.30(+0.79%) |
Sep 10, 2014 | 36.99 | 37.87 | 36.59 | 37.78 | 62,437 | +0.55(+1.48%) |
Sep 09, 2014 | 36.79 | 37.72 | 36.00 | 37.23 | 126,535 | +0.27(+0.73%) |
Sep 08, 2014 | 38.07 | 38.07 | 36.62 | 36.96 | 137,720 | -1.36(-3.55%) |
Sep 05, 2014 | 37.87 | 38.39 | 37.30 | 38.32 | 62,992 | +0.26(+0.68%) |
Sep 04, 2014 | 38.81 | 38.99 | 37.62 | 38.06 | 176,201 | -0.75(-1.93%) |
Sep 03, 2014 | 39.15 | 39.50 | 38.66 | 38.81 | 73,974 | -0.05(-0.13%) |
Sep 02, 2014 | 39.60 | 39.67 | 38.62 | 38.86 | 100,614 | -0.76(-1.92%) |
Aug 29, 2014 | 39.77 | 39.62 | 39.62 | 39.62 | 86,900 | -0.02(-0.05%) |
Aug 28, 2014 | 39.91 | 40.22 | 39.29 | 39.64 | 81,091 | -0.49(-1.22%) |
Aug 27, 2014 | 41.17 | 41.24 | 39.96 | 40.13 | 63,822 | -0.87(-2.12%) |
Aug 26, 2014 | 40.75 | 41.43 | 40.27 | 41.00 | 165,390 | +0.37(+0.91%) |
Aug 25, 2014 | 39.39 | 40.69 | 39.31 | 40.63 | 158,963 | +1.24(+3.15%) |
Aug 22, 2014 | 39.23 | 39.66 | 38.62 | 39.39 | 88,271 | +0.19(+0.48%) |
Aug 21, 2014 | 38.34 | 39.38 | 37.90 | 39.20 | 164,751 | +0.78(+2.03%) |
Aug 20, 2014 | 38.26 | 38.65 | 37.70 | 38.42 | 120,469 | +0.07(+0.18%) |
Aug 19, 2014 | 38.45 | 39.17 | 38.22 | 38.35 | 80,768 | -0.18(-0.47%) |
Aug 18, 2014 | 39.38 | 39.38 | 38.10 | 38.53 | 109,659 | -0.74(-1.88%) |
Aug 15, 2014 | 40.15 | 40.15 | 39.12 | 39.27 | 124,122 | -0.41(-1.03%) |
Aug 14, 2014 | 40.15 | 40.17 | 38.98 | 39.68 | 181,372 | -0.50(-1.24%) |
Aug 13, 2014 | 40.18 | 40.22 | 39.55 | 40.18 | 161,119 | +0.18(+0.45%) |
Aug 12, 2014 | 41.54 | 41.54 | 37.56 | 40.00 | 453,010 | -1.69(-4.05%) |
Aug 11, 2014 | 40.70 | 41.73 | 40.43 | 41.69 | 407,337 | +0.98(+2.41%) |
Aug 08, 2014 | 39.93 | 41.11 | 39.88 | 40.71 | 230,544 | +0.62(+1.55%) |
Aug 07, 2014 | 40.33 | 40.97 | 39.13 | 40.09 | 104,711 | -0.02(-0.05%) |
Aug 06, 2014 | 39.20 | 40.58 | 38.75 | 40.11 | 78,665 | +0.76(+1.93%) |
Aug 05, 2014 | 40.49 | 40.95 | 38.82 | 39.35 | 94,381 | -1.44(-3.53%) |
Aug 04, 2014 | 39.70 | 41.02 | 39.26 | 40.79 | 91,676 | +1.18(+2.98%) |
Aug 01, 2014 | 40.28 | 40.41 | 39.19 | 39.61 | 108,745 | -0.62(-1.54%) |
Jul 31, 2014 | 40.38 | 41.00 | 39.75 | 40.23 | 181,786 | -0.72(-1.76%) |
Jul 30, 2014 | 41.20 | 41.54 | 40.63 | 40.95 | 97,057 | -0.02(-0.05%) |
Jul 29, 2014 | 40.42 | 41.25 | 40.21 | 40.97 | 118,915 | +0.48(+1.19%) |
Jul 28, 2014 | 40.56 | 40.77 | 40.09 | 40.49 | 94,678 | -0.12(-0.30%) |
Jul 25, 2014 | 40.43 | 40.91 | 39.99 | 40.61 | 78,782 | -0.11(-0.27%) |
Jul 24, 2014 | 41.10 | 41.10 | 40.41 | 40.72 | 55,217 | -0.31(-0.76%) |
Jul 23, 2014 | 40.13 | 41.06 | 39.73 | 41.03 | 61,092 | +0.86(+2.14%) |
Jul 22, 2014 | 38.02 | 40.50 | 38.02 | 40.17 | 71,210 | +0.97(+2.47%) |
Jul 21, 2014 | 38.71 | 39.26 | 38.36 | 39.20 | 67,872 | +0.22(+0.56%) |
Jul 18, 2014 | 38.76 | 39.28 | 38.33 | 38.98 | 81,045 | -0.02(-0.05%) |
Jul 17, 2014 | 39.88 | 40.69 | 38.79 | 39.00 | 94,744 | -1.06(-2.65%) |
Jul 16, 2014 | 39.82 | 40.33 | 38.81 | 40.06 | 86,693 | +0.56(+1.42%) |
Jul 15, 2014 | 40.38 | 40.42 | 38.80 | 39.50 | 122,229 | -1.10(-2.71%) |
Jul 14, 2014 | 40.45 | 40.98 | 40.10 | 40.60 | 82,824 | +0.53(+1.32%) |
Jul 11, 2014 | 40.75 | 41.29 | 40.00 | 40.07 | 86,898 | -0.78(-1.91%) |
Jul 10, 2014 | 41.50 | 41.75 | 40.66 | 40.85 | 110,354 | -1.54(-3.63%) |
Jul 09, 2014 | 41.87 | 42.53 | 41.48 | 42.39 | 73,261 | +0.58(+1.39%) |
Jul 08, 2014 | 41.19 | 42.14 | 40.50 | 41.81 | 206,725 | +0.66(+1.60%) |
Jul 07, 2014 | 42.33 | 42.33 | 41.12 | 41.15 | 117,841 | -1.46(-3.43%) |
Jul 03, 2014 | 42.53 | 42.61 | 42.61 | 42.61 | 42,400 | +0.25(+0.59%) |
Jul 02, 2014 | 42.85 | 42.85 | 41.65 | 42.36 | 115,366 | -0.01(-0.02%) |