Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.14 | 40.28 | 39.46 | 39.86 | 592,912 | -0.39(-0.97%) |
Sep 29, 2014 | 40.24 | 40.50 | 39.80 | 40.25 | 395,396 | -0.23(-0.57%) |
Sep 26, 2014 | 39.50 | 40.58 | 39.25 | 40.48 | 579,670 | +1.02(+2.58%) |
Sep 25, 2014 | 39.51 | 39.71 | 38.89 | 39.46 | 352,495 | -0.24(-0.60%) |
Sep 24, 2014 | 38.95 | 39.79 | 38.53 | 39.70 | 724,592 | +0.36(+0.92%) |
Sep 23, 2014 | 39.55 | 40.35 | 39.14 | 39.34 | 947,176 | -0.43(-1.08%) |
Sep 22, 2014 | 40.08 | 40.25 | 38.73 | 39.77 | 1,127,605 | -0.49(-1.22%) |
Sep 19, 2014 | 40.41 | 40.80 | 39.72 | 40.26 | 1,215,687 | -0.20(-0.49%) |
Sep 18, 2014 | 39.33 | 40.55 | 39.00 | 40.46 | 960,835 | +1.36(+3.48%) |
Sep 17, 2014 | 38.50 | 39.25 | 38.17 | 39.10 | 935,221 | +0.49(+1.27%) |
Sep 16, 2014 | 37.76 | 38.71 | 37.68 | 38.61 | 501,658 | +0.65(+1.71%) |
Sep 15, 2014 | 38.26 | 38.36 | 37.70 | 37.96 | 454,217 | -0.14(-0.37%) |
Sep 12, 2014 | 38.14 | 38.18 | 37.69 | 38.10 | 433,429 | +0.09(+0.24%) |
Sep 11, 2014 | 37.71 | 38.19 | 36.59 | 38.01 | 983,127 | +0.12(+0.32%) |
Sep 10, 2014 | 37.15 | 38.30 | 36.25 | 37.89 | 1,459,029 | +0.71(+1.91%) |
Sep 09, 2014 | 38.49 | 39.81 | 36.81 | 37.18 | 2,030,703 | +1.12(+3.11%) |
Sep 08, 2014 | 36.79 | 37.03 | 35.41 | 36.06 | 1,350,898 | -0.53(-1.45%) |
Sep 05, 2014 | 37.25 | 37.25 | 36.35 | 36.59 | 590,857 | -0.71(-1.90%) |
Sep 04, 2014 | 36.51 | 37.37 | 36.26 | 37.30 | 667,862 | +0.98(+2.70%) |
Sep 03, 2014 | 36.93 | 37.06 | 36.16 | 36.32 | 452,124 | -0.37(-1.01%) |
Sep 02, 2014 | 35.97 | 36.93 | 35.82 | 36.69 | 623,697 | +1.02(+2.86%) |
Aug 29, 2014 | 35.93 | 35.67 | 35.67 | 35.67 | 184,400 | -0.28(-0.78%) |
Aug 28, 2014 | 35.46 | 36.26 | 34.77 | 35.95 | 250,833 | +0.24(+0.67%) |
Aug 27, 2014 | 35.52 | 35.92 | 35.43 | 35.71 | 177,292 | +0.18(+0.51%) |
Aug 26, 2014 | 35.64 | 35.80 | 35.38 | 35.53 | 248,177 | -0.18(-0.50%) |
Aug 25, 2014 | 35.77 | 35.77 | 35.35 | 35.71 | 287,595 | -0.02(-0.06%) |
Aug 22, 2014 | 34.62 | 35.84 | 34.41 | 35.73 | 487,704 | +1.24(+3.60%) |
Aug 21, 2014 | 33.96 | 34.69 | 33.88 | 34.49 | 579,639 | +0.43(+1.26%) |
Aug 20, 2014 | 34.63 | 34.63 | 33.84 | 34.06 | 369,313 | -0.72(-2.07%) |
Aug 19, 2014 | 34.45 | 35.00 | 34.06 | 34.78 | 485,882 | +0.51(+1.49%) |
Aug 18, 2014 | 33.74 | 34.59 | 33.53 | 34.27 | 370,381 | +0.82(+2.45%) |
Aug 15, 2014 | 33.80 | 33.80 | 33.25 | 33.45 | 202,307 | -0.06(-0.18%) |
Aug 14, 2014 | 33.08 | 33.89 | 33.08 | 33.51 | 299,512 | +0.47(+1.42%) |
Aug 13, 2014 | 32.99 | 33.03 | 32.28 | 33.04 | 295,097 | +0.12(+0.36%) |
Aug 12, 2014 | 33.16 | 33.45 | 32.73 | 32.92 | 382,733 | -0.36(-1.08%) |
Aug 11, 2014 | 33.42 | 33.98 | 32.70 | 33.28 | 318,071 | +0.03(+0.09%) |
Aug 08, 2014 | 32.32 | 33.39 | 32.08 | 33.25 | 278,845 | +0.98(+3.04%) |
Aug 07, 2014 | 33.01 | 33.25 | 32.25 | 32.27 | 254,579 | -0.50(-1.53%) |
Aug 06, 2014 | 32.41 | 32.88 | 32.25 | 32.77 | 341,241 | -0.07(-0.21%) |
Aug 05, 2014 | 32.57 | 33.20 | 32.38 | 32.84 | 343,944 | +0.25(+0.77%) |
Aug 04, 2014 | 32.60 | 32.98 | 32.49 | 32.59 | 276,208 | +0.04(+0.12%) |
Aug 01, 2014 | 32.77 | 32.77 | 31.93 | 32.55 | 271,700 | -0.18(-0.55%) |
Jul 31, 2014 | 33.14 | 33.18 | 32.46 | 32.73 | 346,811 | -0.52(-1.56%) |
Jul 30, 2014 | 32.84 | 33.42 | 32.71 | 33.25 | 486,266 | +0.47(+1.43%) |
Jul 29, 2014 | 32.53 | 33.00 | 32.04 | 32.78 | 278,882 | +0.18(+0.55%) |
Jul 28, 2014 | 33.18 | 33.20 | 32.54 | 32.60 | 322,866 | -0.44(-1.33%) |
Jul 25, 2014 | 32.54 | 33.14 | 32.28 | 33.04 | 1,089,101 | +0.89(+2.77%) |
Jul 24, 2014 | 31.68 | 32.24 | 31.54 | 32.15 | 346,621 | +0.64(+2.03%) |
Jul 23, 2014 | 31.96 | 32.03 | 31.31 | 31.51 | 359,722 | -0.55(-1.72%) |
Jul 22, 2014 | 31.84 | 32.45 | 31.78 | 32.06 | 574,537 | +0.25(+0.79%) |
Jul 21, 2014 | 31.24 | 32.00 | 31.13 | 31.81 | 380,869 | +0.57(+1.82%) |
Jul 18, 2014 | 30.12 | 31.66 | 30.12 | 31.24 | 618,374 | -0.10(-0.32%) |
Jul 17, 2014 | 32.07 | 33.59 | 31.00 | 31.34 | 1,435,902 | +2.39(+8.26%) |
Jul 16, 2014 | 29.16 | 29.42 | 28.66 | 28.95 | 512,858 | -0.04(-0.14%) |
Jul 15, 2014 | 29.92 | 29.98 | 28.94 | 28.99 | 995,132 | -0.81(-2.72%) |
Jul 14, 2014 | 30.34 | 30.49 | 28.95 | 29.80 | 1,462,097 | -0.25(-0.83%) |
Jul 11, 2014 | 30.20 | 30.23 | 29.97 | 30.05 | 595,208 | -0.05(-0.17%) |
Jul 10, 2014 | 29.72 | 30.35 | 29.62 | 30.10 | 680,405 | -0.04(-0.13%) |
Jul 09, 2014 | 30.13 | 30.30 | 29.45 | 30.14 | 837,113 | +0.04(+0.13%) |
Jul 08, 2014 | 30.74 | 30.77 | 29.71 | 30.10 | 569,572 | -0.59(-1.92%) |
Jul 07, 2014 | 31.49 | 31.55 | 30.48 | 30.69 | 337,956 | -0.78(-2.48%) |
Jul 03, 2014 | 31.35 | 31.47 | 31.47 | 31.47 | 214,300 | +0.27(+0.87%) |
Jul 02, 2014 | 31.64 | 31.89 | 31.09 | 31.20 | 247,935 | -0.35(-1.11%) |