Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.52 | 44.36 | 42.52 | 43.79 | 573,486 | +1.33(+3.13%) |
Sep 29, 2014 | 41.75 | 42.50 | 41.70 | 42.46 | 199,926 | +0.14(+0.33%) |
Sep 26, 2014 | 40.88 | 42.43 | 40.69 | 42.32 | 365,529 | +1.51(+3.70%) |
Sep 25, 2014 | 40.48 | 40.85 | 39.89 | 40.81 | 248,978 | +0.33(+0.82%) |
Sep 24, 2014 | 40.08 | 40.58 | 39.78 | 40.48 | 142,532 | +0.49(+1.23%) |
Sep 23, 2014 | 39.89 | 40.50 | 39.64 | 39.99 | 240,701 | -0.08(-0.20%) |
Sep 22, 2014 | 40.42 | 40.71 | 39.78 | 40.07 | 164,418 | -0.54(-1.33%) |
Sep 19, 2014 | 41.03 | 41.45 | 39.76 | 40.61 | 351,656 | -0.24(-0.59%) |
Sep 18, 2014 | 39.64 | 41.06 | 39.55 | 40.85 | 1,348,130 | +1.35(+3.42%) |
Sep 17, 2014 | 38.81 | 39.55 | 38.67 | 39.50 | 325,634 | +0.57(+1.46%) |
Sep 16, 2014 | 38.44 | 39.37 | 37.94 | 38.93 | 279,812 | +0.50(+1.30%) |
Sep 15, 2014 | 38.27 | 38.63 | 37.91 | 38.43 | 464,559 | +0.00(+0.00%) |
Sep 12, 2014 | 37.93 | 38.47 | 37.76 | 38.43 | 503,371 | +0.51(+1.34%) |
Sep 11, 2014 | 36.81 | 37.93 | 36.81 | 37.92 | 194,801 | +0.74(+1.99%) |
Sep 10, 2014 | 37.22 | 37.37 | 36.99 | 37.18 | 91,063 | +0.02(+0.05%) |
Sep 09, 2014 | 37.91 | 38.06 | 37.14 | 37.16 | 124,206 | -0.89(-2.34%) |
Sep 08, 2014 | 37.74 | 38.26 | 37.74 | 38.05 | 105,787 | +0.15(+0.40%) |
Sep 05, 2014 | 37.83 | 38.05 | 37.19 | 37.90 | 146,156 | +0.06(+0.16%) |
Sep 04, 2014 | 38.20 | 38.25 | 37.73 | 37.84 | 168,812 | -0.33(-0.86%) |
Sep 03, 2014 | 37.96 | 39.38 | 37.96 | 38.17 | 476,690 | +0.63(+1.68%) |
Sep 02, 2014 | 37.77 | 38.63 | 37.40 | 37.54 | 350,644 | -0.11(-0.29%) |
Aug 29, 2014 | 37.89 | 37.65 | 37.65 | 37.65 | 602,200 | -0.23(-0.61%) |
Aug 28, 2014 | 39.95 | 40.09 | 37.72 | 37.88 | 358,134 | -2.37(-5.89%) |
Aug 27, 2014 | 40.97 | 41.37 | 40.18 | 40.25 | 183,212 | -0.71(-1.73%) |
Aug 26, 2014 | 39.98 | 41.09 | 39.95 | 40.96 | 603,622 | +0.97(+2.43%) |
Aug 25, 2014 | 39.79 | 40.15 | 39.50 | 39.99 | 633,164 | +0.67(+1.70%) |
Aug 22, 2014 | 39.92 | 39.98 | 39.30 | 39.32 | 272,428 | -0.63(-1.58%) |
Aug 21, 2014 | 39.97 | 40.13 | 39.52 | 39.95 | 265,173 | -0.02(-0.05%) |
Aug 20, 2014 | 39.92 | 40.15 | 39.64 | 39.97 | 238,171 | -0.04(-0.10%) |
Aug 19, 2014 | 40.53 | 40.64 | 39.98 | 40.01 | 2,699,784 | -0.39(-0.97%) |
Aug 18, 2014 | 41.02 | 41.03 | 39.88 | 40.40 | 312,236 | -0.60(-1.46%) |
Aug 15, 2014 | 41.04 | 41.58 | 40.24 | 41.00 | 438,126 | +0.20(+0.49%) |
Aug 14, 2014 | 40.86 | 40.98 | 40.12 | 40.80 | 325,651 | -0.04(-0.10%) |
Aug 13, 2014 | 39.76 | 40.84 | 39.76 | 40.84 | 247,112 | +1.14(+2.87%) |
Aug 12, 2014 | 40.07 | 40.09 | 39.26 | 39.70 | 182,084 | -0.44(-1.10%) |
Aug 11, 2014 | 41.00 | 41.20 | 40.11 | 40.14 | 241,192 | -0.58(-1.42%) |
Aug 08, 2014 | 41.05 | 41.75 | 40.93 | 40.72 | 459,619 | -0.36(-0.88%) |
Aug 07, 2014 | 40.94 | 41.26 | 40.56 | 41.08 | 362,775 | +0.18(+0.44%) |
Aug 06, 2014 | 39.70 | 41.13 | 39.37 | 40.90 | 467,213 | +0.93(+2.33%) |
Aug 05, 2014 | 40.13 | 41.47 | 39.39 | 39.97 | 774,578 | +0.73(+1.86%) |
Aug 04, 2014 | 38.25 | 39.33 | 38.05 | 39.24 | 287,513 | +1.22(+3.21%) |
Aug 01, 2014 | 38.57 | 38.78 | 37.22 | 38.02 | 349,887 | -0.64(-1.66%) |
Jul 31, 2014 | 39.47 | 39.64 | 38.40 | 38.66 | 288,570 | -1.23(-3.08%) |
Jul 30, 2014 | 39.95 | 40.12 | 39.54 | 39.89 | 262,325 | +0.32(+0.81%) |
Jul 29, 2014 | 38.87 | 40.05 | 38.87 | 39.57 | 354,418 | +0.86(+2.22%) |
Jul 28, 2014 | 38.27 | 39.04 | 38.23 | 38.71 | 327,605 | +0.29(+0.75%) |
Jul 25, 2014 | 38.35 | 38.98 | 38.03 | 38.42 | 229,397 | -0.30(-0.77%) |
Jul 24, 2014 | 38.54 | 39.00 | 38.47 | 38.72 | 177,799 | +0.17(+0.44%) |
Jul 23, 2014 | 38.41 | 38.70 | 38.07 | 38.55 | 153,337 | +0.24(+0.63%) |
Jul 22, 2014 | 38.08 | 38.68 | 37.79 | 38.31 | 210,292 | +0.52(+1.38%) |
Jul 21, 2014 | 38.34 | 38.43 | 37.47 | 37.79 | 187,736 | -0.89(-2.30%) |
Jul 18, 2014 | 38.00 | 38.73 | 38.00 | 38.68 | 330,633 | +0.66(+1.74%) |
Jul 17, 2014 | 38.76 | 39.14 | 37.89 | 38.02 | 499,616 | -0.99(-2.54%) |
Jul 16, 2014 | 38.78 | 39.39 | 38.55 | 39.01 | 228,923 | +0.65(+1.69%) |
Jul 15, 2014 | 39.00 | 39.06 | 38.06 | 38.36 | 180,525 | -0.55(-1.41%) |
Jul 14, 2014 | 39.55 | 39.58 | 38.51 | 38.91 | 268,206 | -0.29(-0.74%) |
Jul 11, 2014 | 39.11 | 39.52 | 39.10 | 39.20 | 212,286 | +0.03(+0.08%) |
Jul 10, 2014 | 39.05 | 39.56 | 38.70 | 39.17 | 278,195 | -0.73(-1.83%) |
Jul 09, 2014 | 39.99 | 40.23 | 39.68 | 39.90 | 255,183 | -0.10(-0.25%) |
Jul 08, 2014 | 41.70 | 41.70 | 39.87 | 40.00 | 526,555 | -1.80(-4.31%) |
Jul 07, 2014 | 42.90 | 42.91 | 41.75 | 41.80 | 178,441 | -1.22(-2.84%) |
Jul 03, 2014 | 41.84 | 43.02 | 43.02 | 43.02 | 246,200 | +0.99(+2.36%) |
Jul 02, 2014 | 42.70 | 42.84 | 41.86 | 42.03 | 493,823 | -0.71(-1.66%) |