Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.51 | 37.74 | 36.08 | 36.10 | 13,272,216 | -1.35(-3.59%) |
Sep 29, 2014 | 37.76 | 38.16 | 37.32 | 37.44 | 7,173,269 | -0.80(-2.10%) |
Sep 26, 2014 | 38.48 | 38.83 | 38.04 | 38.24 | 7,000,017 | -0.25(-0.65%) |
Sep 25, 2014 | 39.21 | 39.26 | 38.00 | 38.49 | 7,728,777 | -0.87(-2.20%) |
Sep 24, 2014 | 40.60 | 40.71 | 38.54 | 39.36 | 10,952,321 | -1.10(-2.71%) |
Sep 23, 2014 | 40.35 | 40.98 | 40.31 | 40.46 | 5,404,495 | +0.05(+0.11%) |
Sep 22, 2014 | 41.09 | 41.35 | 40.01 | 40.41 | 6,622,696 | -1.23(-2.97%) |
Sep 19, 2014 | 42.16 | 42.79 | 41.38 | 41.65 | 7,861,308 | -0.75(-1.76%) |
Sep 18, 2014 | 42.06 | 42.46 | 41.65 | 42.39 | 9,395,556 | +0.36(+0.86%) |
Sep 17, 2014 | 42.26 | 42.77 | 41.11 | 42.03 | 22,891,504 | +3.87(+10.14%) |
Sep 16, 2014 | 36.35 | 38.39 | 36.05 | 38.16 | 9,936,140 | +1.61(+4.41%) |
Sep 15, 2014 | 36.85 | 37.18 | 36.31 | 36.55 | 4,529,141 | -0.24(-0.65%) |
Sep 12, 2014 | 37.06 | 37.13 | 36.42 | 36.79 | 6,662,201 | -0.26(-0.70%) |
Sep 11, 2014 | 35.27 | 37.11 | 35.21 | 37.05 | 8,365,026 | +1.68(+4.74%) |
Sep 10, 2014 | 35.49 | 35.61 | 35.04 | 35.37 | 5,848,078 | -0.09(-0.26%) |
Sep 09, 2014 | 36.38 | 36.56 | 35.29 | 35.46 | 6,507,876 | -0.93(-2.56%) |
Sep 08, 2014 | 37.01 | 37.19 | 36.13 | 36.39 | 4,580,204 | -0.60(-1.62%) |
Sep 05, 2014 | 36.88 | 37.13 | 36.44 | 36.99 | 5,118,967 | -0.01(-0.02%) |
Sep 04, 2014 | 36.25 | 37.72 | 36.25 | 37.00 | 12,477,021 | +0.94(+2.61%) |
Sep 03, 2014 | 36.28 | 36.58 | 35.80 | 36.06 | 11,142,127 | +0.91(+2.60%) |
Sep 02, 2014 | 35.59 | 35.59 | 34.87 | 35.15 | 5,344,548 | -0.47(-1.32%) |
Aug 29, 2014 | 34.78 | 35.62 | 35.62 | 35.62 | 5,629,230 | +1.01(+2.93%) |
Aug 28, 2014 | 35.58 | 35.66 | 34.38 | 34.60 | 8,535,021 | -1.36(-3.79%) |
Aug 27, 2014 | 36.41 | 36.43 | 35.54 | 35.97 | 6,015,301 | -0.42(-1.16%) |
Aug 26, 2014 | 35.78 | 36.47 | 35.67 | 36.39 | 6,747,615 | +0.64(+1.78%) |
Aug 25, 2014 | 36.01 | 36.13 | 35.31 | 35.76 | 8,787,466 | +0.91(+2.62%) |
Aug 22, 2014 | 33.69 | 35.01 | 33.56 | 34.84 | 10,061,917 | +0.90(+2.66%) |
Aug 21, 2014 | 34.45 | 34.45 | 33.89 | 33.94 | 5,628,893 | -0.54(-1.58%) |
Aug 20, 2014 | 34.51 | 34.99 | 34.41 | 34.48 | 5,384,697 | -0.21(-0.61%) |
Aug 19, 2014 | 34.98 | 35.47 | 34.68 | 34.70 | 5,741,305 | -0.21(-0.61%) |
Aug 18, 2014 | 33.63 | 35.38 | 33.63 | 34.91 | 8,920,517 | +1.38(+4.12%) |
Aug 15, 2014 | 34.02 | 34.13 | 33.30 | 33.53 | 7,761,576 | -0.42(-1.25%) |
Aug 14, 2014 | 33.16 | 33.98 | 33.14 | 33.95 | 6,506,295 | +0.67(+2.02%) |
Aug 13, 2014 | 32.78 | 33.37 | 32.64 | 33.28 | 5,682,728 | +0.40(+1.21%) |
Aug 12, 2014 | 32.77 | 33.04 | 32.52 | 32.88 | 4,763,492 | +0.13(+0.39%) |
Aug 11, 2014 | 32.70 | 33.08 | 32.63 | 32.75 | 5,391,114 | +0.18(+0.54%) |
Aug 08, 2014 | 31.63 | 32.62 | 31.60 | 32.58 | 6,013,876 | +0.58(+1.81%) |
Aug 07, 2014 | 32.01 | 32.35 | 31.69 | 32.00 | 6,273,962 | -0.01(-0.03%) |
Aug 06, 2014 | 31.79 | 32.60 | 31.61 | 32.01 | 9,593,395 | -0.06(-0.17%) |
Aug 05, 2014 | 31.22 | 32.25 | 30.89 | 32.06 | 13,427,662 | +0.77(+2.47%) |
Aug 04, 2014 | 31.39 | 31.74 | 30.87 | 31.29 | 9,267,489 | +0.52(+1.67%) |
Aug 01, 2014 | 30.83 | 31.96 | 30.53 | 30.77 | 13,968,597 | -0.05(-0.15%) |
Jul 31, 2014 | 29.86 | 31.15 | 29.68 | 30.82 | 14,397,417 | +0.42(+1.39%) |
Jul 30, 2014 | 29.06 | 30.78 | 28.72 | 30.40 | 31,437,060 | +4.93(+19.37%) |
Jul 29, 2014 | 25.75 | 26.13 | 25.43 | 25.46 | 8,523,474 | -0.16(-0.61%) |
Jul 28, 2014 | 25.55 | 25.77 | 25.32 | 25.62 | 4,922,859 | +0.11(+0.43%) |
Jul 25, 2014 | 25.31 | 25.74 | 25.03 | 25.51 | 3,879,701 | +0.22(+0.87%) |
Jul 24, 2014 | 25.71 | 25.80 | 25.17 | 25.29 | 5,294,929 | -0.28(-1.08%) |
Jul 23, 2014 | 25.22 | 25.80 | 25.19 | 25.56 | 5,259,601 | +0.29(+1.17%) |
Jul 22, 2014 | 25.14 | 25.54 | 25.12 | 25.27 | 7,239,833 | +0.32(+1.29%) |
Jul 21, 2014 | 25.40 | 25.80 | 24.69 | 24.95 | 9,135,901 | -0.25(-0.99%) |
Jul 18, 2014 | 24.50 | 25.48 | 24.47 | 25.20 | 7,155,138 | +0.72(+2.93%) |
Jul 17, 2014 | 24.48 | 24.83 | 24.32 | 24.48 | 6,206,768 | -0.22(-0.89%) |
Jul 16, 2014 | 24.20 | 24.72 | 23.99 | 24.70 | 7,818,147 | +0.80(+3.35%) |
Jul 15, 2014 | 24.15 | 24.50 | 23.62 | 23.90 | 9,074,966 | -0.17(-0.73%) |
Jul 14, 2014 | 25.39 | 25.39 | 24.03 | 24.07 | 16,208,084 | -1.36(-5.35%) |
Jul 11, 2014 | 24.64 | 26.04 | 24.24 | 25.44 | 17,183,676 | +0.79(+3.21%) |
Jul 10, 2014 | 24.44 | 25.19 | 24.39 | 24.64 | 8,409,950 | -0.29(-1.18%) |
Jul 09, 2014 | 25.02 | 25.29 | 24.79 | 24.94 | 6,195,925 | -0.04(-0.15%) |
Jul 08, 2014 | 24.96 | 25.18 | 24.54 | 24.98 | 5,303,863 | +0.05(+0.18%) |
Jul 07, 2014 | 24.89 | 25.16 | 24.59 | 24.93 | 5,890,925 | -0.24(-0.95%) |
Jul 03, 2014 | 24.98 | 25.17 | 25.17 | 25.17 | 5,565,038 | +0.38(+1.52%) |
Jul 02, 2014 | 23.99 | 24.85 | 23.97 | 24.79 | 8,425,733 | +0.87(+3.62%) |