Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.25 | 38.14 | 35.00 | 35.15 | 447,764 | -2.15(-5.76%) |
Sep 29, 2014 | 37.37 | 38.11 | 36.89 | 37.30 | 120,335 | -0.62(-1.64%) |
Sep 26, 2014 | 38.41 | 38.52 | 37.41 | 37.92 | 124,144 | -0.34(-0.89%) |
Sep 25, 2014 | 38.75 | 38.75 | 37.35 | 38.26 | 164,429 | -0.66(-1.70%) |
Sep 24, 2014 | 38.27 | 38.96 | 37.57 | 38.92 | 108,702 | +0.80(+2.10%) |
Sep 23, 2014 | 38.15 | 38.53 | 37.56 | 38.12 | 171,796 | -0.13(-0.34%) |
Sep 22, 2014 | 39.13 | 39.13 | 37.48 | 38.25 | 277,621 | -1.16(-2.94%) |
Sep 19, 2014 | 40.58 | 40.87 | 38.47 | 39.41 | 311,457 | -1.01(-2.50%) |
Sep 18, 2014 | 41.61 | 41.98 | 40.00 | 40.42 | 182,843 | -1.13(-2.72%) |
Sep 17, 2014 | 41.30 | 42.65 | 40.90 | 41.55 | 181,885 | +0.35(+0.85%) |
Sep 16, 2014 | 41.19 | 41.71 | 40.58 | 41.20 | 164,086 | -0.04(-0.10%) |
Sep 15, 2014 | 40.95 | 42.21 | 39.85 | 41.24 | 221,496 | +0.19(+0.46%) |
Sep 12, 2014 | 42.52 | 42.52 | 40.27 | 41.05 | 278,962 | -1.44(-3.39%) |
Sep 11, 2014 | 39.86 | 42.72 | 39.86 | 42.49 | 381,427 | +2.34(+5.83%) |
Sep 10, 2014 | 39.73 | 40.21 | 39.08 | 40.15 | 121,403 | +0.40(+1.01%) |
Sep 09, 2014 | 39.22 | 40.00 | 38.62 | 39.75 | 237,924 | +0.42(+1.07%) |
Sep 08, 2014 | 39.24 | 39.70 | 38.86 | 39.33 | 114,783 | -0.18(-0.46%) |
Sep 05, 2014 | 39.65 | 40.40 | 39.06 | 39.51 | 115,289 | -0.19(-0.48%) |
Sep 04, 2014 | 40.80 | 41.68 | 39.37 | 39.70 | 174,285 | -1.09(-2.67%) |
Sep 03, 2014 | 40.76 | 41.37 | 40.76 | 40.79 | 265,393 | +0.35(+0.87%) |
Sep 02, 2014 | 41.11 | 41.68 | 40.11 | 40.44 | 160,600 | -0.68(-1.65%) |
Aug 29, 2014 | 40.73 | 41.12 | 41.12 | 41.12 | 94,600 | +0.39(+0.96%) |
Aug 28, 2014 | 41.55 | 42.22 | 40.57 | 40.73 | 161,716 | -1.00(-2.40%) |
Aug 27, 2014 | 42.45 | 42.76 | 41.58 | 41.73 | 133,123 | -0.68(-1.60%) |
Aug 26, 2014 | 40.79 | 42.66 | 40.73 | 42.41 | 155,554 | +1.69(+4.15%) |
Aug 25, 2014 | 40.50 | 41.07 | 40.23 | 40.72 | 174,806 | +0.39(+0.97%) |
Aug 22, 2014 | 41.05 | 41.24 | 39.95 | 40.33 | 217,069 | -0.83(-2.02%) |
Aug 21, 2014 | 40.40 | 41.26 | 39.22 | 41.16 | 153,451 | +0.80(+1.98%) |
Aug 20, 2014 | 41.02 | 41.03 | 39.86 | 40.36 | 135,273 | -0.76(-1.85%) |
Aug 19, 2014 | 40.71 | 41.37 | 40.71 | 41.12 | 130,134 | +0.51(+1.26%) |
Aug 18, 2014 | 39.26 | 40.63 | 38.88 | 40.61 | 202,750 | +1.63(+4.18%) |
Aug 15, 2014 | 38.88 | 39.49 | 38.17 | 38.98 | 126,352 | +0.34(+0.88%) |
Aug 14, 2014 | 39.54 | 40.06 | 38.44 | 38.64 | 185,991 | -0.74(-1.88%) |
Aug 13, 2014 | 39.28 | 40.15 | 39.10 | 39.38 | 183,827 | +0.22(+0.56%) |
Aug 12, 2014 | 40.28 | 40.71 | 39.02 | 39.16 | 198,144 | -1.39(-3.43%) |
Aug 11, 2014 | 39.53 | 40.79 | 39.32 | 40.55 | 319,099 | +1.36(+3.47%) |
Aug 08, 2014 | 39.67 | 40.99 | 38.77 | 39.19 | 242,161 | -0.31(-0.78%) |
Aug 07, 2014 | 35.13 | 41.27 | 34.01 | 39.50 | 1,270,817 | +1.10(+2.86%) |
Aug 06, 2014 | 38.98 | 39.88 | 38.40 | 38.40 | 334,025 | -0.72(-1.84%) |
Aug 05, 2014 | 39.39 | 40.00 | 38.84 | 39.12 | 211,090 | -0.50(-1.26%) |
Aug 04, 2014 | 39.70 | 41.33 | 38.54 | 39.62 | 303,880 | -0.03(-0.08%) |
Aug 01, 2014 | 40.37 | 40.62 | 38.28 | 39.65 | 392,668 | -0.59(-1.47%) |
Jul 31, 2014 | 40.71 | 41.20 | 39.77 | 40.24 | 229,289 | -0.96(-2.33%) |
Jul 30, 2014 | 42.60 | 42.70 | 41.18 | 41.20 | 290,748 | -1.20(-2.83%) |
Jul 29, 2014 | 43.33 | 43.43 | 42.36 | 42.40 | 173,686 | -0.94(-2.17%) |
Jul 28, 2014 | 43.82 | 44.06 | 42.30 | 43.34 | 377,237 | -0.55(-1.25%) |
Jul 25, 2014 | 43.30 | 44.01 | 43.06 | 43.89 | 160,323 | +0.30(+0.69%) |
Jul 24, 2014 | 43.03 | 43.97 | 42.91 | 43.59 | 180,453 | +0.46(+1.07%) |
Jul 23, 2014 | 43.70 | 43.88 | 42.85 | 43.13 | 243,270 | -0.56(-1.28%) |
Jul 22, 2014 | 43.50 | 44.22 | 43.50 | 43.69 | 157,228 | +0.49(+1.13%) |
Jul 21, 2014 | 42.88 | 43.51 | 42.78 | 43.20 | 165,161 | +0.19(+0.44%) |
Jul 18, 2014 | 42.87 | 43.51 | 42.74 | 43.01 | 264,709 | +0.12(+0.28%) |
Jul 17, 2014 | 43.75 | 44.08 | 42.66 | 42.89 | 230,115 | -1.04(-2.37%) |
Jul 16, 2014 | 44.08 | 44.24 | 43.22 | 43.93 | 157,313 | -0.06(-0.14%) |
Jul 15, 2014 | 44.66 | 44.98 | 43.80 | 43.99 | 241,469 | -1.04(-2.31%) |
Jul 14, 2014 | 45.94 | 45.94 | 44.58 | 45.03 | 227,856 | -0.49(-1.08%) |
Jul 11, 2014 | 45.43 | 46.14 | 45.02 | 45.52 | 290,620 | -0.05(-0.11%) |
Jul 10, 2014 | 48.85 | 48.85 | 45.52 | 45.57 | 476,897 | -3.95(-7.98%) |
Jul 09, 2014 | 51.53 | 51.94 | 49.32 | 49.52 | 235,780 | -1.87(-3.64%) |
Jul 08, 2014 | 51.18 | 51.71 | 49.69 | 51.39 | 278,748 | -0.01(-0.02%) |
Jul 07, 2014 | 53.97 | 53.97 | 50.92 | 51.40 | 220,854 | -2.54(-4.71%) |
Jul 03, 2014 | 53.26 | 53.94 | 53.94 | 53.94 | 81,900 | +0.81(+1.52%) |
Jul 02, 2014 | 54.43 | 54.94 | 52.98 | 53.13 | 158,987 | -1.29(-2.37%) |