Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.55 | 37.78 | 36.12 | 36.14 | 13,256,175 | -1.35(-3.59%) |
Sep 29, 2014 | 37.80 | 38.21 | 37.37 | 37.49 | 7,164,599 | -0.80(-2.10%) |
Sep 26, 2014 | 38.52 | 38.88 | 38.09 | 38.29 | 6,991,556 | -0.25(-0.65%) |
Sep 25, 2014 | 39.26 | 39.31 | 38.04 | 38.54 | 7,719,436 | -0.87(-2.20%) |
Sep 24, 2014 | 40.65 | 40.76 | 38.59 | 39.41 | 10,939,084 | -1.10(-2.71%) |
Sep 23, 2014 | 40.39 | 41.03 | 40.36 | 40.51 | 5,397,963 | +0.05(+0.11%) |
Sep 22, 2014 | 41.14 | 41.40 | 40.06 | 40.46 | 6,614,692 | -1.24(-2.97%) |
Sep 19, 2014 | 42.21 | 42.84 | 41.43 | 41.70 | 7,851,807 | -0.75(-1.76%) |
Sep 18, 2014 | 42.11 | 42.51 | 41.71 | 42.44 | 9,384,200 | +0.36(+0.86%) |
Sep 17, 2014 | 42.31 | 42.82 | 41.16 | 42.08 | 22,863,836 | +3.88(+10.14%) |
Sep 16, 2014 | 36.39 | 38.44 | 36.10 | 38.21 | 9,924,131 | +1.61(+4.41%) |
Sep 15, 2014 | 36.90 | 37.22 | 36.35 | 36.59 | 4,523,667 | -0.24(-0.65%) |
Sep 12, 2014 | 37.10 | 37.17 | 36.46 | 36.83 | 6,654,149 | -0.26(-0.70%) |
Sep 11, 2014 | 35.31 | 37.16 | 35.26 | 37.09 | 8,354,916 | +1.68(+4.74%) |
Sep 10, 2014 | 35.53 | 35.65 | 35.08 | 35.41 | 5,841,010 | -0.09(-0.26%) |
Sep 09, 2014 | 36.43 | 36.60 | 35.33 | 35.50 | 6,500,011 | -0.93(-2.56%) |
Sep 08, 2014 | 37.05 | 37.24 | 36.18 | 36.44 | 4,574,668 | -0.60(-1.62%) |
Sep 05, 2014 | 36.93 | 37.17 | 36.48 | 37.04 | 5,112,780 | -0.01(-0.02%) |
Sep 04, 2014 | 36.29 | 37.77 | 36.29 | 37.05 | 12,461,941 | +0.94(+2.61%) |
Sep 03, 2014 | 36.33 | 36.62 | 35.85 | 36.10 | 11,128,660 | +0.91(+2.60%) |
Sep 02, 2014 | 35.63 | 35.63 | 34.91 | 35.19 | 5,338,089 | -0.47(-1.32%) |
Aug 29, 2014 | 34.82 | 35.66 | 35.66 | 35.66 | 5,622,427 | +1.02(+2.93%) |
Aug 28, 2014 | 35.62 | 35.70 | 34.43 | 34.65 | 8,524,706 | -1.37(-3.79%) |
Aug 27, 2014 | 36.46 | 36.48 | 35.59 | 36.01 | 6,008,031 | -0.42(-1.16%) |
Aug 26, 2014 | 35.82 | 36.52 | 35.72 | 36.44 | 6,739,460 | +0.64(+1.78%) |
Aug 25, 2014 | 36.05 | 36.17 | 35.36 | 35.80 | 8,776,846 | +0.91(+2.62%) |
Aug 22, 2014 | 33.73 | 35.05 | 33.60 | 34.89 | 10,049,756 | +0.90(+2.66%) |
Aug 21, 2014 | 34.49 | 34.49 | 33.93 | 33.98 | 5,622,090 | -0.54(-1.58%) |
Aug 20, 2014 | 34.55 | 35.03 | 34.45 | 34.53 | 5,378,190 | -0.21(-0.61%) |
Aug 19, 2014 | 35.02 | 35.51 | 34.72 | 34.74 | 5,734,366 | -0.21(-0.61%) |
Aug 18, 2014 | 33.67 | 35.42 | 33.67 | 34.95 | 8,909,736 | +1.38(+4.12%) |
Aug 15, 2014 | 34.07 | 34.17 | 33.34 | 33.57 | 7,752,195 | -0.42(-1.25%) |
Aug 14, 2014 | 33.20 | 34.02 | 33.18 | 33.99 | 6,498,432 | +0.67(+2.02%) |
Aug 13, 2014 | 32.82 | 33.41 | 32.68 | 33.32 | 5,675,859 | +0.40(+1.21%) |
Aug 12, 2014 | 32.81 | 33.08 | 32.56 | 32.92 | 4,757,735 | +0.13(+0.39%) |
Aug 11, 2014 | 32.74 | 33.12 | 32.67 | 32.79 | 5,384,598 | +0.18(+0.54%) |
Aug 08, 2014 | 31.67 | 32.66 | 31.64 | 32.62 | 6,006,608 | +0.58(+1.81%) |
Aug 07, 2014 | 32.05 | 32.39 | 31.73 | 32.04 | 6,266,379 | -0.01(-0.03%) |
Aug 06, 2014 | 31.82 | 32.64 | 31.65 | 32.05 | 9,581,800 | -0.06(-0.17%) |
Aug 05, 2014 | 31.26 | 32.28 | 30.93 | 32.10 | 13,411,433 | +0.77(+2.47%) |
Aug 04, 2014 | 31.43 | 31.78 | 30.91 | 31.33 | 9,256,288 | +0.52(+1.67%) |
Aug 01, 2014 | 30.87 | 32.00 | 30.56 | 30.81 | 13,951,714 | -0.05(-0.15%) |
Jul 31, 2014 | 29.90 | 31.19 | 29.71 | 30.86 | 14,380,016 | +0.42(+1.39%) |
Jul 30, 2014 | 29.10 | 30.82 | 28.76 | 30.43 | 31,399,064 | +4.94(+19.37%) |
Jul 29, 2014 | 25.78 | 26.16 | 25.46 | 25.49 | 8,513,172 | -0.16(-0.61%) |
Jul 28, 2014 | 25.58 | 25.80 | 25.35 | 25.65 | 4,916,909 | +0.11(+0.43%) |
Jul 25, 2014 | 25.34 | 25.77 | 25.06 | 25.54 | 3,875,012 | +0.22(+0.87%) |
Jul 24, 2014 | 25.74 | 25.84 | 25.20 | 25.32 | 5,288,529 | -0.28(-1.08%) |
Jul 23, 2014 | 25.25 | 25.83 | 25.22 | 25.60 | 5,253,244 | +0.29(+1.17%) |
Jul 22, 2014 | 25.17 | 25.57 | 25.15 | 25.30 | 7,231,083 | +0.32(+1.29%) |
Jul 21, 2014 | 25.43 | 25.84 | 24.72 | 24.98 | 9,124,859 | -0.25(-0.99%) |
Jul 18, 2014 | 24.53 | 25.51 | 24.50 | 25.23 | 7,146,490 | +0.72(+2.93%) |
Jul 17, 2014 | 24.51 | 24.86 | 24.35 | 24.51 | 6,199,266 | -0.22(-0.89%) |
Jul 16, 2014 | 24.23 | 24.75 | 24.02 | 24.73 | 7,808,698 | +0.80(+3.35%) |
Jul 15, 2014 | 24.18 | 24.53 | 23.65 | 23.93 | 9,063,998 | -0.18(-0.73%) |
Jul 14, 2014 | 25.42 | 25.42 | 24.06 | 24.10 | 16,188,495 | -1.36(-5.35%) |
Jul 11, 2014 | 24.67 | 26.07 | 24.27 | 25.47 | 17,162,908 | +0.79(+3.21%) |
Jul 10, 2014 | 24.47 | 25.22 | 24.42 | 24.67 | 8,399,785 | -0.29(-1.18%) |
Jul 09, 2014 | 25.05 | 25.33 | 24.82 | 24.97 | 6,188,437 | -0.04(-0.15%) |
Jul 08, 2014 | 24.99 | 25.21 | 24.57 | 25.01 | 5,297,453 | +0.05(+0.18%) |
Jul 07, 2014 | 24.92 | 25.19 | 24.62 | 24.96 | 5,883,806 | -0.24(-0.95%) |
Jul 03, 2014 | 25.01 | 25.20 | 25.20 | 25.20 | 5,558,312 | +0.38(+1.52%) |
Jul 02, 2014 | 24.02 | 24.88 | 24.00 | 24.82 | 8,415,550 | +0.87(+3.62%) |