Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.19 | 38.39 | 37.10 | 37.24 | 878,138 | -0.98(-2.57%) |
Sep 29, 2014 | 37.94 | 38.50 | 37.94 | 38.22 | 565,325 | -0.29(-0.75%) |
Sep 26, 2014 | 38.43 | 38.87 | 38.34 | 38.51 | 634,456 | +0.10(+0.26%) |
Sep 25, 2014 | 38.29 | 38.55 | 37.66 | 38.41 | 793,198 | -0.44(-1.13%) |
Sep 24, 2014 | 40.67 | 40.73 | 38.82 | 38.85 | 1,288,439 | -2.01(-4.93%) |
Sep 23, 2014 | 41.23 | 41.51 | 40.84 | 40.86 | 297,604 | -0.37(-0.90%) |
Sep 22, 2014 | 41.63 | 41.80 | 41.03 | 41.23 | 348,182 | -0.72(-1.71%) |
Sep 19, 2014 | 42.60 | 42.72 | 41.53 | 41.95 | 652,264 | -0.45(-1.07%) |
Sep 18, 2014 | 43.09 | 43.09 | 42.39 | 42.40 | 207,688 | -0.64(-1.49%) |
Sep 17, 2014 | 43.28 | 43.52 | 42.86 | 43.05 | 361,259 | +0.14(+0.33%) |
Sep 16, 2014 | 41.96 | 42.96 | 41.85 | 42.91 | 556,032 | +0.69(+1.64%) |
Sep 15, 2014 | 42.89 | 43.14 | 41.97 | 42.21 | 444,825 | -0.64(-1.50%) |
Sep 12, 2014 | 43.77 | 43.82 | 42.85 | 42.86 | 335,138 | -1.15(-2.61%) |
Sep 11, 2014 | 42.75 | 44.18 | 42.75 | 44.00 | 406,297 | +0.78(+1.81%) |
Sep 10, 2014 | 43.74 | 43.78 | 43.02 | 43.22 | 346,562 | -0.52(-1.19%) |
Sep 09, 2014 | 43.91 | 44.04 | 43.53 | 43.74 | 264,573 | -0.27(-0.62%) |
Sep 08, 2014 | 44.84 | 45.03 | 43.84 | 44.01 | 340,215 | -0.99(-2.20%) |
Sep 05, 2014 | 44.86 | 44.98 | 44.54 | 45.00 | 219,129 | +0.08(+0.18%) |
Sep 04, 2014 | 44.92 | 45.49 | 44.92 | 44.92 | 347,853 | -0.01(-0.02%) |
Sep 03, 2014 | 45.31 | 45.73 | 44.83 | 44.93 | 295,337 | +0.06(+0.13%) |
Sep 02, 2014 | 45.12 | 45.25 | 44.78 | 44.87 | 327,670 | -0.27(-0.60%) |
Aug 29, 2014 | 44.89 | 45.14 | 45.14 | 45.14 | 166,344 | +0.26(+0.57%) |
Aug 28, 2014 | 45.12 | 45.27 | 44.70 | 44.89 | 258,996 | -0.37(-0.82%) |
Aug 27, 2014 | 45.47 | 45.48 | 45.07 | 45.26 | 184,094 | -0.20(-0.44%) |
Aug 26, 2014 | 44.99 | 45.55 | 44.99 | 45.45 | 413,816 | +0.62(+1.38%) |
Aug 25, 2014 | 45.02 | 45.02 | 44.66 | 44.84 | 170,327 | +0.07(+0.17%) |
Aug 22, 2014 | 44.59 | 44.92 | 44.49 | 44.76 | 365,131 | +0.04(+0.09%) |
Aug 21, 2014 | 44.88 | 44.89 | 44.29 | 44.72 | 411,642 | -0.10(-0.22%) |
Aug 20, 2014 | 44.66 | 44.84 | 44.42 | 44.82 | 286,668 | +0.07(+0.15%) |
Aug 19, 2014 | 44.74 | 44.89 | 44.50 | 44.75 | 220,461 | +0.13(+0.29%) |
Aug 18, 2014 | 44.18 | 44.73 | 43.98 | 44.62 | 370,235 | +0.67(+1.51%) |
Aug 15, 2014 | 44.54 | 44.55 | 43.80 | 43.96 | 188,378 | -0.48(-1.09%) |
Aug 14, 2014 | 44.28 | 44.46 | 44.10 | 44.44 | 179,731 | +0.19(+0.43%) |
Aug 13, 2014 | 43.82 | 44.39 | 43.70 | 44.25 | 203,470 | +0.63(+1.45%) |
Aug 12, 2014 | 44.01 | 44.16 | 43.37 | 43.62 | 201,224 | -0.46(-1.04%) |
Aug 11, 2014 | 44.34 | 44.55 | 43.99 | 44.08 | 193,369 | -0.06(-0.13%) |
Aug 08, 2014 | 43.51 | 44.12 | 43.45 | 44.14 | 339,621 | +0.73(+1.69%) |
Aug 07, 2014 | 43.88 | 44.10 | 43.17 | 43.40 | 369,433 | -0.38(-0.86%) |
Aug 06, 2014 | 43.92 | 44.51 | 43.60 | 43.78 | 345,316 | -0.31(-0.71%) |
Aug 05, 2014 | 44.33 | 44.45 | 43.88 | 44.10 | 313,093 | -0.57(-1.27%) |
Aug 04, 2014 | 44.39 | 44.79 | 44.08 | 44.66 | 400,949 | +0.31(+0.70%) |
Aug 01, 2014 | 44.39 | 45.21 | 44.17 | 44.35 | 493,530 | -0.16(-0.35%) |
Jul 31, 2014 | 44.77 | 45.47 | 44.51 | 44.51 | 644,822 | -0.81(-1.78%) |
Jul 30, 2014 | 46.69 | 46.71 | 44.79 | 45.31 | 1,120,294 | -1.28(-2.75%) |
Jul 29, 2014 | 48.71 | 49.32 | 46.18 | 46.59 | 854,687 | -2.10(-4.32%) |
Jul 28, 2014 | 49.18 | 49.18 | 48.13 | 48.70 | 371,208 | -0.35(-0.70%) |
Jul 25, 2014 | 48.76 | 49.13 | 48.38 | 49.04 | 318,347 | +0.28(+0.57%) |
Jul 24, 2014 | 48.58 | 48.81 | 48.09 | 48.76 | 814,757 | +0.39(+0.82%) |
Jul 23, 2014 | 49.08 | 49.08 | 48.30 | 48.37 | 329,721 | -0.65(-1.32%) |
Jul 22, 2014 | 49.36 | 49.59 | 48.90 | 49.02 | 274,639 | +0.02(+0.05%) |
Jul 21, 2014 | 49.05 | 49.32 | 48.73 | 48.99 | 253,915 | -0.32(-0.65%) |
Jul 18, 2014 | 48.97 | 49.43 | 48.91 | 49.32 | 266,813 | +0.30(+0.62%) |
Jul 17, 2014 | 49.69 | 49.95 | 48.95 | 49.01 | 244,211 | -0.90(-1.81%) |
Jul 16, 2014 | 50.18 | 50.41 | 49.43 | 49.92 | 360,046 | +0.05(+0.10%) |
Jul 15, 2014 | 50.12 | 50.47 | 49.47 | 49.87 | 184,567 | -0.24(-0.48%) |
Jul 14, 2014 | 50.21 | 50.34 | 49.81 | 50.10 | 296,230 | +0.15(+0.30%) |
Jul 11, 2014 | 50.18 | 50.18 | 49.64 | 49.96 | 180,199 | -0.14(-0.28%) |
Jul 10, 2014 | 49.95 | 50.57 | 49.82 | 50.10 | 282,354 | -0.44(-0.86%) |
Jul 09, 2014 | 51.21 | 51.30 | 50.44 | 50.53 | 252,942 | -0.44(-0.85%) |
Jul 08, 2014 | 51.70 | 51.70 | 50.81 | 50.97 | 460,155 | -0.75(-1.45%) |
Jul 07, 2014 | 52.52 | 52.52 | 51.62 | 51.72 | 272,024 | -1.16(-2.19%) |
Jul 03, 2014 | 52.46 | 52.88 | 52.88 | 52.88 | 123,834 | +0.58(+1.10%) |
Jul 02, 2014 | 52.57 | 52.78 | 52.16 | 52.30 | 264,738 | -0.21(-0.41%) |