Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.32 | 35.50 | 34.20 | 34.24 | 514,929 | -1.12(-3.17%) |
Sep 29, 2014 | 34.16 | 35.46 | 33.57 | 35.36 | 720,821 | +0.78(+2.26%) |
Sep 26, 2014 | 34.74 | 35.14 | 34.10 | 34.58 | 685,199 | -0.14(-0.40%) |
Sep 25, 2014 | 35.73 | 36.21 | 34.48 | 34.72 | 901,377 | -1.19(-3.31%) |
Sep 24, 2014 | 35.46 | 36.16 | 34.45 | 35.91 | 746,366 | +0.59(+1.67%) |
Sep 23, 2014 | 35.04 | 36.63 | 34.97 | 35.32 | 899,320 | -0.17(-0.48%) |
Sep 22, 2014 | 38.00 | 38.12 | 35.21 | 35.49 | 1,350,553 | -2.50(-6.58%) |
Sep 19, 2014 | 39.21 | 39.48 | 37.91 | 37.99 | 1,593,343 | -0.48(-1.25%) |
Sep 18, 2014 | 38.62 | 38.97 | 38.16 | 38.47 | 810,295 | -0.11(-0.29%) |
Sep 17, 2014 | 39.50 | 39.77 | 38.31 | 38.58 | 755,219 | -0.94(-2.38%) |
Sep 16, 2014 | 39.22 | 40.99 | 38.65 | 39.52 | 1,272,721 | -0.05(-0.13%) |
Sep 15, 2014 | 39.51 | 40.09 | 38.95 | 39.57 | 727,250 | +0.12(+0.30%) |
Sep 12, 2014 | 37.70 | 39.49 | 37.70 | 39.45 | 1,762,361 | +1.73(+4.59%) |
Sep 11, 2014 | 38.60 | 38.99 | 37.02 | 37.72 | 1,033,130 | -1.16(-2.98%) |
Sep 10, 2014 | 39.21 | 39.52 | 38.60 | 38.88 | 638,919 | -0.38(-0.97%) |
Sep 09, 2014 | 39.52 | 39.90 | 38.50 | 39.26 | 1,234,169 | -0.44(-1.11%) |
Sep 08, 2014 | 39.65 | 40.15 | 39.56 | 39.70 | 1,342,230 | -0.05(-0.13%) |
Sep 05, 2014 | 40.00 | 40.17 | 39.14 | 39.75 | 869,806 | +0.10(+0.25%) |
Sep 04, 2014 | 40.04 | 40.39 | 39.65 | 39.65 | 4,603,689 | -1.19(-2.91%) |
Sep 03, 2014 | 39.66 | 42.00 | 39.21 | 40.84 | 1,052,337 | +1.52(+3.87%) |
Sep 02, 2014 | 38.35 | 39.42 | 37.95 | 39.32 | 319,875 | +0.88(+2.29%) |
Aug 29, 2014 | 38.53 | 38.44 | 38.44 | 38.44 | 198,600 | -0.24(-0.62%) |
Aug 28, 2014 | 38.83 | 38.83 | 38.21 | 38.68 | 128,446 | -0.28(-0.72%) |
Aug 27, 2014 | 38.90 | 39.15 | 38.57 | 38.96 | 332,245 | +0.48(+1.25%) |
Aug 26, 2014 | 39.02 | 39.02 | 38.01 | 38.48 | 763,919 | -0.68(-1.74%) |
Aug 25, 2014 | 43.76 | 44.19 | 42.00 | 39.16 | 1,591,624 | -3.60(-8.42%) |
Aug 22, 2014 | 43.60 | 45.66 | 41.86 | 42.76 | 901,636 | -0.69(-1.59%) |
Aug 21, 2014 | 42.78 | 43.91 | 42.78 | 43.45 | 432,401 | +1.00(+2.36%) |
Aug 20, 2014 | 42.40 | 42.59 | 40.92 | 42.45 | 305,957 | +0.04(+0.09%) |
Aug 19, 2014 | 41.50 | 42.93 | 41.28 | 42.41 | 422,450 | +1.30(+3.16%) |
Aug 18, 2014 | 41.39 | 44.22 | 40.80 | 41.11 | 666,130 | +0.18(+0.44%) |
Aug 15, 2014 | 43.28 | 43.32 | 40.85 | 40.93 | 339,224 | -1.83(-4.28%) |
Aug 14, 2014 | 44.66 | 45.08 | 42.17 | 42.76 | 596,022 | -2.45(-5.42%) |
Aug 13, 2014 | 39.66 | 45.59 | 39.66 | 45.21 | 1,240,915 | +5.85(+14.86%) |
Aug 12, 2014 | 38.55 | 40.00 | 38.50 | 39.36 | 493,711 | +0.57(+1.47%) |
Aug 11, 2014 | 36.35 | 38.81 | 36.21 | 38.79 | 464,204 | +2.39(+6.57%) |
Aug 08, 2014 | 35.67 | 36.41 | 35.30 | 36.40 | 334,320 | +0.57(+1.59%) |
Aug 07, 2014 | 36.91 | 37.12 | 35.72 | 35.83 | 143,266 | -1.09(-2.95%) |
Aug 06, 2014 | 35.56 | 37.15 | 35.42 | 36.92 | 144,225 | +1.09(+3.04%) |
Aug 05, 2014 | 35.98 | 36.67 | 35.70 | 35.83 | 202,556 | -0.43(-1.19%) |
Aug 04, 2014 | 35.76 | 36.94 | 35.48 | 36.26 | 139,900 | +0.50(+1.40%) |
Aug 01, 2014 | 36.35 | 36.97 | 35.26 | 35.76 | 460,700 | -0.53(-1.46%) |
Jul 31, 2014 | 35.98 | 36.91 | 35.90 | 36.29 | 273,121 | -0.23(-0.63%) |
Jul 30, 2014 | 37.70 | 38.28 | 36.31 | 36.52 | 255,957 | -1.07(-2.85%) |
Jul 29, 2014 | 38.50 | 41.00 | 37.01 | 37.59 | 721,669 | -0.43(-1.13%) |
Jul 28, 2014 | 35.16 | 38.90 | 35.03 | 38.02 | 817,395 | +2.79(+7.92%) |
Jul 25, 2014 | 36.60 | 36.93 | 34.61 | 35.23 | 549,080 | +0.27(+0.77%) |
Jul 24, 2014 | 36.45 | 37.33 | 34.20 | 34.96 | 982,844 | +1.44(+4.30%) |
Jul 23, 2014 | 32.48 | 33.83 | 32.26 | 33.52 | 423,348 | +1.10(+3.39%) |
Jul 22, 2014 | 33.00 | 33.00 | 32.15 | 32.42 | 371,790 | -0.36(-1.10%) |
Jul 21, 2014 | 31.89 | 32.97 | 31.89 | 32.78 | 282,396 | +0.65(+2.02%) |
Jul 18, 2014 | 31.96 | 32.56 | 31.64 | 32.13 | 183,136 | +0.25(+0.78%) |
Jul 17, 2014 | 32.81 | 33.32 | 31.67 | 31.88 | 257,426 | -1.08(-3.28%) |
Jul 16, 2014 | 32.79 | 33.18 | 32.29 | 32.96 | 207,453 | +0.52(+1.60%) |
Jul 15, 2014 | 33.40 | 33.68 | 32.40 | 32.44 | 178,912 | -1.09(-3.25%) |
Jul 14, 2014 | 33.00 | 33.68 | 32.73 | 33.53 | 375,955 | +0.67(+2.04%) |
Jul 11, 2014 | 31.92 | 32.96 | 31.74 | 32.86 | 216,102 | +0.97(+3.04%) |
Jul 10, 2014 | 31.01 | 32.25 | 30.62 | 31.89 | 244,499 | +0.02(+0.06%) |
Jul 09, 2014 | 31.60 | 32.29 | 30.97 | 31.87 | 203,271 | +0.39(+1.24%) |
Jul 08, 2014 | 32.61 | 32.95 | 30.88 | 31.48 | 896,857 | -1.22(-3.73%) |
Jul 07, 2014 | 34.32 | 34.46 | 32.58 | 32.70 | 269,546 | -1.40(-4.11%) |
Jul 03, 2014 | 33.77 | 34.10 | 34.10 | 34.10 | 83,800 | +0.33(+0.98%) |
Jul 02, 2014 | 33.90 | 34.71 | 33.71 | 33.77 | 356,429 | -0.05(-0.15%) |