Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.45 | 37.60 | 35.55 | 35.77 | 3,637,078 | -1.44(-3.87%) |
Sep 29, 2014 | 36.98 | 38.21 | 36.65 | 37.21 | 2,144,819 | -0.67(-1.77%) |
Sep 26, 2014 | 38.08 | 38.40 | 37.47 | 37.88 | 1,826,566 | -0.01(-0.03%) |
Sep 25, 2014 | 38.30 | 38.65 | 37.25 | 37.89 | 2,272,985 | -0.78(-2.02%) |
Sep 24, 2014 | 38.35 | 39.11 | 37.78 | 38.67 | 2,663,686 | +0.82(+2.17%) |
Sep 23, 2014 | 37.59 | 39.04 | 37.54 | 37.85 | 2,897,581 | +0.25(+0.66%) |
Sep 22, 2014 | 38.81 | 38.89 | 37.02 | 37.60 | 3,301,468 | -1.59(-4.06%) |
Sep 19, 2014 | 39.89 | 40.00 | 38.22 | 39.19 | 3,191,696 | -0.52(-1.31%) |
Sep 18, 2014 | 40.43 | 40.68 | 39.48 | 39.71 | 3,560,682 | -0.58(-1.44%) |
Sep 17, 2014 | 37.99 | 40.82 | 37.97 | 40.29 | 6,364,306 | +2.76(+7.35%) |
Sep 16, 2014 | 37.40 | 37.88 | 36.19 | 37.53 | 4,094,640 | -0.21(-0.56%) |
Sep 15, 2014 | 39.80 | 40.16 | 37.20 | 37.74 | 3,894,370 | -2.00(-5.03%) |
Sep 12, 2014 | 38.82 | 40.50 | 38.70 | 39.74 | 3,264,663 | +0.72(+1.85%) |
Sep 11, 2014 | 38.55 | 39.31 | 38.35 | 39.02 | 2,159,096 | -0.05(-0.13%) |
Sep 10, 2014 | 38.35 | 39.28 | 37.54 | 39.07 | 2,747,041 | +0.98(+2.57%) |
Sep 09, 2014 | 39.35 | 39.74 | 37.70 | 38.09 | 2,812,275 | -1.22(-3.10%) |
Sep 08, 2014 | 39.75 | 41.12 | 38.90 | 39.31 | 5,854,927 | +0.73(+1.89%) |
Sep 05, 2014 | 37.73 | 38.91 | 37.70 | 38.58 | 3,234,165 | +0.86(+2.28%) |
Sep 04, 2014 | 37.50 | 39.24 | 37.40 | 37.72 | 4,792,407 | +0.43(+1.15%) |
Sep 03, 2014 | 38.42 | 38.50 | 36.89 | 37.29 | 3,852,788 | -1.05(-2.74%) |
Sep 02, 2014 | 35.64 | 38.37 | 35.14 | 38.34 | 6,306,124 | +2.90(+8.18%) |
Aug 29, 2014 | 35.55 | 35.44 | 35.44 | 35.44 | 1,676,000 | +0.19(+0.54%) |
Aug 28, 2014 | 34.35 | 35.74 | 34.03 | 35.25 | 2,187,123 | +0.27(+0.77%) |
Aug 27, 2014 | 35.39 | 35.40 | 34.51 | 34.98 | 2,788,858 | -0.50(-1.41%) |
Aug 26, 2014 | 35.25 | 35.82 | 34.88 | 35.48 | 2,391,033 | +0.05(+0.14%) |
Aug 25, 2014 | 35.40 | 36.41 | 35.35 | 35.43 | 3,603,950 | +0.40(+1.14%) |
Aug 22, 2014 | 34.50 | 35.16 | 34.07 | 35.03 | 2,389,363 | +0.40(+1.15%) |
Aug 21, 2014 | 35.26 | 35.40 | 34.20 | 34.63 | 3,505,535 | -0.57(-1.62%) |
Aug 20, 2014 | 34.33 | 35.29 | 33.65 | 35.20 | 4,926,933 | +0.55(+1.59%) |
Aug 19, 2014 | 34.82 | 35.39 | 34.11 | 34.65 | 5,147,696 | +0.12(+0.35%) |
Aug 18, 2014 | 33.50 | 34.67 | 33.26 | 34.53 | 6,295,907 | +1.28(+3.85%) |
Aug 15, 2014 | 32.37 | 33.73 | 31.83 | 33.25 | 7,038,785 | +0.85(+2.62%) |
Aug 14, 2014 | 30.50 | 32.86 | 29.66 | 32.40 | 10,919,129 | +1.37(+4.42%) |
Aug 13, 2014 | 27.45 | 31.14 | 27.40 | 31.03 | 19,413,822 | +6.06(+24.27%) |
Aug 12, 2014 | 26.36 | 26.65 | 24.75 | 24.97 | 4,436,528 | -1.18(-4.51%) |
Aug 11, 2014 | 25.50 | 26.69 | 25.50 | 26.15 | 2,681,217 | +0.74(+2.91%) |
Aug 08, 2014 | 25.85 | 25.95 | 25.02 | 25.41 | 1,817,855 | -0.32(-1.24%) |
Aug 07, 2014 | 26.05 | 26.44 | 25.47 | 25.73 | 2,859,373 | +0.08(+0.31%) |
Aug 06, 2014 | 24.63 | 26.10 | 24.60 | 25.65 | 2,823,092 | +0.49(+1.95%) |
Aug 05, 2014 | 24.42 | 25.86 | 24.38 | 25.16 | 3,955,204 | +1.07(+4.44%) |
Aug 04, 2014 | 24.17 | 24.54 | 23.70 | 24.09 | 2,169,669 | +0.49(+2.08%) |
Aug 01, 2014 | 24.41 | 24.85 | 23.20 | 23.60 | 4,085,474 | -1.36(-5.45%) |
Jul 31, 2014 | 25.87 | 26.09 | 24.61 | 24.96 | 2,920,445 | -1.27(-4.84%) |
Jul 30, 2014 | 26.38 | 26.63 | 25.85 | 26.23 | 1,929,011 | +0.29(+1.12%) |
Jul 29, 2014 | 27.65 | 27.79 | 25.95 | 25.94 | 3,955,490 | -1.82(-6.56%) |
Jul 28, 2014 | 26.51 | 28.14 | 26.50 | 27.76 | 2,502,803 | +0.11(+0.40%) |
Jul 25, 2014 | 27.68 | 28.18 | 27.46 | 27.65 | 1,752,271 | -0.32(-1.14%) |
Jul 24, 2014 | 28.28 | 28.82 | 27.81 | 27.97 | 1,930,013 | -0.31(-1.10%) |
Jul 23, 2014 | 28.88 | 29.07 | 27.94 | 28.28 | 1,743,595 | -0.37(-1.29%) |
Jul 22, 2014 | 28.97 | 29.49 | 28.43 | 28.65 | 1,839,109 | +0.02(+0.07%) |
Jul 21, 2014 | 28.11 | 28.88 | 27.43 | 28.63 | 1,894,572 | +0.30(+1.06%) |
Jul 18, 2014 | 27.93 | 29.15 | 27.91 | 28.33 | 2,397,029 | +0.47(+1.69%) |
Jul 17, 2014 | 28.48 | 29.45 | 27.71 | 27.86 | 2,322,486 | -1.00(-3.47%) |
Jul 16, 2014 | 29.45 | 29.94 | 28.74 | 28.86 | 1,650,280 | -0.29(-0.99%) |
Jul 15, 2014 | 28.70 | 29.44 | 28.44 | 29.15 | 2,433,453 | +0.66(+2.32%) |
Jul 14, 2014 | 28.70 | 28.90 | 28.13 | 28.49 | 1,962,318 | +0.17(+0.60%) |
Jul 11, 2014 | 27.94 | 28.62 | 27.94 | 28.32 | 1,633,917 | +0.20(+0.71%) |
Jul 10, 2014 | 26.88 | 28.70 | 26.24 | 28.12 | 3,044,792 | +0.24(+0.86%) |
Jul 09, 2014 | 28.13 | 28.45 | 27.49 | 27.88 | 2,390,709 | +0.10(+0.36%) |
Jul 08, 2014 | 29.80 | 29.84 | 27.30 | 27.78 | 5,271,558 | -1.95(-6.56%) |
Jul 07, 2014 | 31.32 | 32.14 | 29.54 | 29.73 | 4,307,872 | -0.98(-3.19%) |
Jul 03, 2014 | 30.95 | 30.71 | 30.71 | 30.71 | 1,212,700 | -0.10(-0.32%) |
Jul 02, 2014 | 31.72 | 31.90 | 30.72 | 30.81 | 2,723,155 | +0.09(+0.29%) |