Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.63 | 38.66 | 37.99 | 38.09 | 581,009 | -0.58(-1.49%) |
Sep 29, 2014 | 38.90 | 39.05 | 38.46 | 38.67 | 598,060 | -0.60(-1.52%) |
Sep 26, 2014 | 39.16 | 39.30 | 38.96 | 39.26 | 464,117 | +0.09(+0.22%) |
Sep 25, 2014 | 39.69 | 39.71 | 39.18 | 39.18 | 623,536 | -0.53(-1.33%) |
Sep 24, 2014 | 39.67 | 39.76 | 39.32 | 39.70 | 571,352 | +0.17(+0.44%) |
Sep 23, 2014 | 39.57 | 39.95 | 39.30 | 39.53 | 536,463 | -0.21(-0.52%) |
Sep 22, 2014 | 40.59 | 40.59 | 39.56 | 39.74 | 560,835 | -0.99(-2.44%) |
Sep 19, 2014 | 41.14 | 41.19 | 40.33 | 40.73 | 1,277,725 | +0.00(+0.00%) |
Sep 18, 2014 | 40.57 | 40.77 | 40.31 | 40.73 | 661,769 | +0.42(+1.05%) |
Sep 17, 2014 | 40.38 | 40.70 | 39.99 | 40.31 | 711,684 | +0.00(+0.00%) |
Sep 16, 2014 | 40.50 | 40.78 | 40.16 | 40.31 | 809,303 | -0.19(-0.47%) |
Sep 15, 2014 | 40.55 | 40.59 | 40.01 | 40.50 | 838,719 | -0.19(-0.47%) |
Sep 12, 2014 | 41.66 | 41.76 | 40.61 | 40.69 | 1,055,101 | -1.08(-2.58%) |
Sep 11, 2014 | 41.15 | 41.77 | 41.10 | 41.76 | 539,804 | +0.32(+0.77%) |
Sep 10, 2014 | 41.51 | 41.70 | 41.15 | 41.45 | 731,234 | -0.16(-0.39%) |
Sep 09, 2014 | 42.95 | 43.02 | 41.57 | 41.61 | 994,291 | -1.49(-3.46%) |
Sep 08, 2014 | 42.97 | 43.17 | 42.72 | 43.10 | 656,267 | +0.04(+0.10%) |
Sep 05, 2014 | 42.70 | 43.14 | 42.56 | 43.06 | 738,068 | +0.36(+0.85%) |
Sep 04, 2014 | 42.83 | 43.17 | 42.64 | 42.70 | 684,580 | -0.11(-0.26%) |
Sep 03, 2014 | 43.17 | 43.37 | 42.72 | 42.81 | 560,589 | +0.01(+0.02%) |
Sep 02, 2014 | 42.89 | 43.17 | 42.58 | 42.80 | 748,223 | -0.06(-0.14%) |
Aug 29, 2014 | 42.58 | 42.86 | 42.86 | 42.86 | 645,861 | +0.29(+0.69%) |
Aug 28, 2014 | 42.49 | 42.70 | 42.26 | 42.57 | 629,104 | -0.17(-0.40%) |
Aug 27, 2014 | 42.78 | 42.95 | 42.67 | 42.74 | 623,134 | -0.02(-0.04%) |
Aug 26, 2014 | 42.89 | 43.05 | 42.70 | 42.76 | 920,821 | +0.03(+0.06%) |
Aug 25, 2014 | 42.83 | 43.03 | 42.60 | 42.73 | 602,255 | +0.28(+0.67%) |
Aug 22, 2014 | 42.44 | 42.64 | 42.22 | 42.45 | 596,770 | -0.08(-0.18%) |
Aug 21, 2014 | 42.33 | 42.85 | 42.28 | 42.52 | 1,046,737 | +0.13(+0.31%) |
Aug 20, 2014 | 41.98 | 42.57 | 41.98 | 42.39 | 742,985 | +0.40(+0.94%) |
Aug 19, 2014 | 41.98 | 42.43 | 41.59 | 42.00 | 1,327,572 | -0.02(-0.04%) |
Aug 18, 2014 | 41.60 | 42.14 | 41.42 | 42.01 | 1,217,271 | +0.67(+1.63%) |
Aug 15, 2014 | 41.52 | 41.61 | 40.92 | 41.34 | 822,248 | -0.10(-0.25%) |
Aug 14, 2014 | 40.90 | 41.71 | 40.97 | 41.45 | 971,667 | +0.47(+1.16%) |
Aug 13, 2014 | 40.64 | 41.64 | 40.36 | 40.97 | 766,933 | +0.61(+1.52%) |
Aug 12, 2014 | 40.49 | 40.69 | 40.21 | 40.36 | 794,528 | -0.07(-0.17%) |
Aug 11, 2014 | 40.57 | 40.84 | 40.13 | 40.43 | 981,338 | -0.18(-0.44%) |
Aug 08, 2014 | 40.01 | 40.57 | 39.98 | 40.61 | 931,110 | +0.64(+1.59%) |
Aug 07, 2014 | 40.10 | 40.55 | 39.89 | 39.97 | 1,084,078 | +0.14(+0.35%) |
Aug 06, 2014 | 39.87 | 40.58 | 39.69 | 39.83 | 1,021,647 | -0.40(-0.98%) |
Aug 05, 2014 | 39.68 | 41.11 | 39.68 | 40.23 | 1,359,383 | +0.21(+0.52%) |
Aug 04, 2014 | 40.04 | 40.30 | 39.64 | 40.02 | 1,169,361 | +0.20(+0.50%) |
Aug 01, 2014 | 39.68 | 40.20 | 39.12 | 39.83 | 1,251,451 | +0.08(+0.19%) |
Jul 31, 2014 | 40.07 | 40.42 | 39.01 | 39.75 | 1,418,853 | -0.74(-1.83%) |
Jul 30, 2014 | 40.18 | 40.92 | 40.00 | 40.49 | 2,515,423 | +1.07(+2.70%) |
Jul 29, 2014 | 41.28 | 43.61 | 39.17 | 39.42 | 4,992,449 | -6.32(-13.82%) |
Jul 28, 2014 | 45.76 | 46.01 | 45.25 | 45.74 | 1,217,223 | -0.02(-0.04%) |
Jul 25, 2014 | 45.49 | 45.89 | 45.16 | 45.76 | 940,485 | +0.05(+0.11%) |
Jul 24, 2014 | 46.44 | 46.50 | 45.65 | 45.71 | 718,403 | -0.76(-1.63%) |
Jul 23, 2014 | 46.83 | 46.94 | 46.36 | 46.46 | 389,018 | -0.14(-0.30%) |
Jul 22, 2014 | 46.85 | 47.31 | 46.58 | 46.60 | 770,778 | +0.09(+0.20%) |
Jul 21, 2014 | 46.47 | 46.80 | 46.26 | 46.51 | 581,832 | -0.20(-0.42%) |
Jul 18, 2014 | 46.40 | 46.83 | 46.15 | 46.70 | 210,500 | +0.40(+0.85%) |
Jul 17, 2014 | 47.01 | 47.07 | 46.12 | 46.31 | 422,732 | -0.73(-1.55%) |
Jul 16, 2014 | 47.44 | 47.58 | 46.73 | 47.04 | 662,499 | -0.12(-0.26%) |
Jul 15, 2014 | 47.26 | 47.69 | 46.85 | 47.16 | 623,132 | -0.03(-0.07%) |
Jul 14, 2014 | 47.43 | 47.48 | 47.11 | 47.20 | 508,026 | +0.15(+0.33%) |
Jul 11, 2014 | 47.01 | 47.22 | 46.64 | 47.04 | 370,574 | +0.03(+0.07%) |
Jul 10, 2014 | 46.31 | 47.29 | 46.31 | 47.01 | 514,932 | -0.25(-0.53%) |
Jul 09, 2014 | 47.30 | 47.48 | 46.99 | 47.26 | 345,640 | +0.03(+0.07%) |
Jul 08, 2014 | 48.12 | 48.21 | 47.12 | 47.22 | 611,067 | -1.05(-2.17%) |
Jul 07, 2014 | 49.53 | 49.53 | 48.13 | 48.27 | 786,063 | -1.26(-2.54%) |
Jul 03, 2014 | 49.29 | 49.53 | 49.53 | 49.53 | 334,429 | +0.58(+1.18%) |
Jul 02, 2014 | 48.93 | 49.75 | 48.65 | 48.95 | 705,085 | +0.07(+0.14%) |