Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.47 | 39.62 | 37.65 | 37.65 | 408,260 | -1.77(-4.48%) |
Sep 29, 2014 | 39.44 | 40.70 | 39.03 | 39.41 | 269,161 | -0.69(-1.72%) |
Sep 26, 2014 | 39.62 | 41.00 | 39.55 | 40.10 | 308,111 | +0.60(+1.52%) |
Sep 25, 2014 | 40.70 | 40.91 | 39.35 | 39.50 | 315,755 | -1.26(-3.08%) |
Sep 24, 2014 | 40.76 | 41.54 | 39.23 | 40.76 | 326,732 | +0.06(+0.15%) |
Sep 23, 2014 | 41.96 | 42.17 | 40.46 | 40.70 | 399,179 | -1.53(-3.61%) |
Sep 22, 2014 | 42.14 | 43.10 | 41.39 | 42.23 | 576,748 | -0.24(-0.56%) |
Sep 19, 2014 | 41.36 | 42.56 | 40.19 | 42.47 | 760,942 | +1.17(+2.83%) |
Sep 18, 2014 | 39.20 | 41.90 | 38.70 | 41.30 | 760,558 | +2.27(+5.83%) |
Sep 17, 2014 | 37.59 | 40.78 | 36.90 | 39.03 | 783,479 | +1.29(+3.41%) |
Sep 16, 2014 | 37.05 | 37.77 | 36.39 | 37.74 | 334,954 | +0.63(+1.69%) |
Sep 15, 2014 | 37.44 | 37.79 | 36.78 | 37.11 | 299,941 | -0.33(-0.88%) |
Sep 12, 2014 | 37.92 | 38.19 | 36.93 | 37.44 | 288,723 | -0.42(-1.11%) |
Sep 11, 2014 | 36.90 | 38.67 | 36.90 | 37.86 | 440,637 | +0.66(+1.77%) |
Sep 10, 2014 | 36.66 | 37.59 | 36.54 | 37.20 | 208,077 | +0.51(+1.39%) |
Sep 09, 2014 | 38.19 | 38.19 | 36.51 | 36.69 | 345,010 | -1.47(-3.84%) |
Sep 08, 2014 | 36.06 | 40.10 | 35.91 | 38.16 | 659,583 | +2.09(+5.81%) |
Sep 05, 2014 | 37.11 | 37.29 | 35.73 | 36.06 | 536,980 | -1.17(-3.14%) |
Sep 04, 2014 | 39.06 | 39.68 | 36.75 | 37.23 | 556,779 | -1.77(-4.53%) |
Sep 03, 2014 | 39.98 | 40.01 | 38.76 | 39.00 | 315,455 | -0.69(-1.73%) |
Sep 02, 2014 | 40.28 | 40.79 | 39.20 | 39.68 | 233,418 | -0.54(-1.34%) |
Aug 29, 2014 | 40.19 | 40.22 | 40.22 | 40.22 | 239,814 | +0.00(+0.00%) |
Aug 28, 2014 | 39.86 | 40.76 | 39.06 | 40.22 | 319,484 | +0.18(+0.45%) |
Aug 27, 2014 | 40.91 | 40.91 | 39.03 | 40.04 | 247,993 | -0.96(-2.34%) |
Aug 26, 2014 | 40.73 | 41.09 | 40.22 | 41.00 | 180,060 | +0.30(+0.74%) |
Aug 25, 2014 | 40.82 | 40.82 | 40.34 | 40.70 | 152,212 | +0.12(+0.29%) |
Aug 22, 2014 | 40.04 | 40.79 | 40.04 | 40.58 | 167,590 | +0.39(+0.97%) |
Aug 21, 2014 | 40.34 | 40.46 | 38.91 | 40.19 | 253,922 | -0.21(-0.52%) |
Aug 20, 2014 | 41.39 | 41.43 | 39.26 | 40.40 | 326,612 | -1.23(-2.95%) |
Aug 19, 2014 | 41.30 | 42.26 | 41.30 | 41.63 | 378,428 | +0.51(+1.24%) |
Aug 18, 2014 | 40.88 | 41.24 | 40.46 | 41.12 | 307,095 | +0.54(+1.33%) |
Aug 15, 2014 | 41.72 | 42.14 | 39.95 | 40.58 | 410,811 | -0.57(-1.38%) |
Aug 14, 2014 | 39.74 | 41.75 | 39.74 | 41.15 | 843,822 | +1.27(+3.19%) |
Aug 13, 2014 | 37.62 | 40.88 | 36.08 | 39.88 | 1,488,660 | +1.63(+4.26%) |
Aug 12, 2014 | 38.16 | 39.50 | 33.55 | 38.25 | 2,349,510 | -2.66(-6.51%) |
Aug 11, 2014 | 40.19 | 41.51 | 39.64 | 40.91 | 478,672 | +0.93(+2.32%) |
Aug 08, 2014 | 39.06 | 41.87 | 38.52 | 39.98 | 441,189 | +0.24(+0.60%) |
Aug 07, 2014 | 41.45 | 41.96 | 39.46 | 39.74 | 442,576 | -1.56(-3.77%) |
Aug 06, 2014 | 37.80 | 43.27 | 37.14 | 41.30 | 922,238 | +3.26(+8.58%) |
Aug 05, 2014 | 42.08 | 42.41 | 36.54 | 38.04 | 1,525,796 | -4.01(-9.54%) |
Aug 04, 2014 | 45.64 | 46.27 | 41.60 | 42.05 | 1,009,184 | -3.77(-8.23%) |
Aug 01, 2014 | 47.79 | 48.30 | 45.37 | 45.82 | 477,719 | -2.06(-4.31%) |
Jul 31, 2014 | 48.63 | 49.14 | 47.60 | 47.88 | 244,826 | -1.38(-2.79%) |
Jul 30, 2014 | 48.96 | 49.44 | 48.03 | 49.26 | 265,920 | +0.60(+1.23%) |
Jul 29, 2014 | 51.50 | 52.37 | 48.24 | 48.66 | 290,277 | -0.33(-0.67%) |
Jul 28, 2014 | 49.95 | 50.64 | 48.84 | 48.99 | 195,474 | -1.05(-2.09%) |
Jul 25, 2014 | 50.13 | 50.46 | 49.38 | 50.04 | 211,249 | -0.36(-0.71%) |
Jul 24, 2014 | 50.76 | 50.91 | 49.83 | 50.40 | 193,986 | -0.42(-0.82%) |
Jul 23, 2014 | 51.18 | 52.07 | 50.55 | 50.82 | 260,018 | -0.42(-0.82%) |
Jul 22, 2014 | 50.94 | 51.86 | 50.37 | 51.24 | 211,434 | +0.36(+0.71%) |
Jul 21, 2014 | 51.62 | 51.68 | 50.49 | 50.88 | 183,862 | -1.32(-2.52%) |
Jul 18, 2014 | 50.94 | 52.31 | 50.94 | 52.19 | 295,543 | +1.02(+1.99%) |
Jul 17, 2014 | 48.21 | 51.65 | 47.91 | 51.18 | 602,255 | +2.36(+4.84%) |
Jul 16, 2014 | 49.56 | 49.95 | 47.82 | 48.81 | 398,833 | -0.66(-1.33%) |
Jul 15, 2014 | 50.04 | 50.67 | 49.17 | 49.47 | 297,654 | -0.54(-1.08%) |
Jul 14, 2014 | 50.70 | 50.79 | 49.62 | 50.01 | 272,086 | -0.57(-1.12%) |
Jul 11, 2014 | 51.00 | 51.18 | 50.28 | 50.58 | 137,749 | -0.60(-1.17%) |
Jul 10, 2014 | 50.85 | 51.50 | 50.73 | 51.18 | 152,843 | -0.75(-1.44%) |
Jul 09, 2014 | 52.70 | 53.01 | 51.65 | 51.92 | 153,270 | -0.81(-1.53%) |
Jul 08, 2014 | 53.60 | 53.72 | 51.95 | 52.73 | 218,425 | -0.90(-1.67%) |
Jul 07, 2014 | 55.49 | 55.49 | 53.57 | 53.63 | 129,014 | -1.14(-2.08%) |
Jul 03, 2014 | 54.44 | 54.77 | 54.77 | 54.77 | 53,462 | +0.45(+0.83%) |
Jul 02, 2014 | 54.14 | 54.90 | 53.84 | 54.32 | 133,463 | +0.06(+0.11%) |