Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.48 | 38.51 | 37.84 | 37.94 | 583,261 | -0.58(-1.49%) |
Sep 29, 2014 | 38.75 | 38.90 | 38.31 | 38.52 | 600,378 | -0.59(-1.52%) |
Sep 26, 2014 | 39.01 | 39.15 | 38.81 | 39.11 | 465,915 | +0.09(+0.22%) |
Sep 25, 2014 | 39.53 | 39.56 | 39.03 | 39.03 | 625,953 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.61 | 39.17 | 39.55 | 573,566 | +0.17(+0.44%) |
Sep 23, 2014 | 39.42 | 39.80 | 39.15 | 39.38 | 538,542 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.41 | 39.58 | 563,008 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.03 | 40.18 | 40.57 | 1,282,676 | +0.00(+0.00%) |
Sep 18, 2014 | 40.42 | 40.61 | 40.15 | 40.57 | 664,333 | +0.42(+1.05%) |
Sep 17, 2014 | 40.22 | 40.55 | 39.83 | 40.15 | 714,442 | +0.00(+0.00%) |
Sep 16, 2014 | 40.34 | 40.62 | 40.00 | 40.15 | 812,439 | -0.19(-0.47%) |
Sep 15, 2014 | 40.39 | 40.43 | 39.85 | 40.34 | 841,969 | -0.19(-0.47%) |
Sep 12, 2014 | 41.50 | 41.60 | 40.45 | 40.53 | 1,059,190 | -1.07(-2.58%) |
Sep 11, 2014 | 40.99 | 41.61 | 40.94 | 41.60 | 541,896 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.99 | 41.29 | 734,067 | -0.16(-0.39%) |
Sep 09, 2014 | 42.78 | 42.85 | 41.41 | 41.45 | 998,144 | -1.49(-3.46%) |
Sep 08, 2014 | 42.81 | 43.00 | 42.56 | 42.94 | 658,811 | +0.04(+0.10%) |
Sep 05, 2014 | 42.54 | 42.98 | 42.40 | 42.89 | 740,928 | +0.36(+0.85%) |
Sep 04, 2014 | 42.66 | 43.00 | 42.47 | 42.53 | 687,233 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.20 | 42.56 | 42.64 | 562,762 | +0.01(+0.02%) |
Sep 02, 2014 | 42.73 | 43.00 | 42.41 | 42.63 | 751,122 | -0.06(-0.14%) |
Aug 29, 2014 | 42.41 | 42.69 | 42.69 | 42.69 | 648,364 | +0.29(+0.69%) |
Aug 28, 2014 | 42.33 | 42.54 | 42.09 | 42.40 | 631,541 | -0.17(-0.40%) |
Aug 27, 2014 | 42.62 | 42.78 | 42.51 | 42.57 | 625,549 | -0.02(-0.04%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.54 | 42.59 | 924,390 | +0.03(+0.06%) |
Aug 25, 2014 | 42.67 | 42.87 | 42.44 | 42.57 | 604,589 | +0.28(+0.67%) |
Aug 22, 2014 | 42.27 | 42.48 | 42.06 | 42.28 | 599,083 | -0.08(-0.18%) |
Aug 21, 2014 | 42.16 | 42.69 | 42.12 | 42.36 | 1,050,793 | +0.13(+0.31%) |
Aug 20, 2014 | 41.82 | 42.40 | 41.82 | 42.23 | 745,864 | +0.40(+0.94%) |
Aug 19, 2014 | 41.82 | 42.27 | 41.43 | 41.84 | 1,332,716 | -0.02(-0.04%) |
Aug 18, 2014 | 41.44 | 41.98 | 41.26 | 41.85 | 1,221,988 | +0.67(+1.63%) |
Aug 15, 2014 | 41.36 | 41.45 | 40.76 | 41.18 | 825,434 | -0.10(-0.25%) |
Aug 14, 2014 | 40.74 | 41.55 | 40.81 | 41.29 | 975,433 | +0.47(+1.16%) |
Aug 13, 2014 | 40.49 | 41.47 | 40.20 | 40.81 | 769,905 | +0.61(+1.52%) |
Aug 12, 2014 | 40.33 | 40.54 | 40.06 | 40.20 | 797,607 | -0.07(-0.17%) |
Aug 11, 2014 | 40.42 | 40.68 | 39.98 | 40.27 | 985,141 | -0.18(-0.44%) |
Aug 08, 2014 | 39.85 | 40.42 | 39.83 | 40.45 | 934,718 | +0.63(+1.59%) |
Aug 07, 2014 | 39.95 | 40.39 | 39.74 | 39.82 | 1,088,279 | +0.14(+0.35%) |
Aug 06, 2014 | 39.71 | 40.43 | 39.54 | 39.68 | 1,025,606 | -0.39(-0.98%) |
Aug 05, 2014 | 39.53 | 40.95 | 39.53 | 40.07 | 1,364,651 | +0.21(+0.52%) |
Aug 04, 2014 | 39.89 | 40.14 | 39.49 | 39.87 | 1,173,893 | +0.20(+0.50%) |
Aug 01, 2014 | 39.53 | 40.04 | 38.97 | 39.67 | 1,256,301 | +0.08(+0.19%) |
Jul 31, 2014 | 39.91 | 40.26 | 38.86 | 39.59 | 1,424,352 | -0.74(-1.83%) |
Jul 30, 2014 | 40.02 | 40.76 | 39.84 | 40.33 | 2,525,171 | +1.06(+2.70%) |
Jul 29, 2014 | 41.12 | 43.44 | 39.02 | 39.27 | 5,011,797 | -6.30(-13.82%) |
Jul 28, 2014 | 45.58 | 45.83 | 45.08 | 45.57 | 1,221,940 | -0.02(-0.04%) |
Jul 25, 2014 | 45.32 | 45.71 | 44.98 | 45.58 | 944,129 | +0.05(+0.11%) |
Jul 24, 2014 | 46.26 | 46.32 | 45.47 | 45.53 | 721,187 | -0.75(-1.63%) |
Jul 23, 2014 | 46.65 | 46.76 | 46.18 | 46.28 | 390,526 | -0.14(-0.30%) |
Jul 22, 2014 | 46.67 | 47.12 | 46.40 | 46.42 | 773,765 | +0.09(+0.20%) |
Jul 21, 2014 | 46.29 | 46.62 | 46.08 | 46.33 | 584,087 | -0.20(-0.42%) |
Jul 18, 2014 | 46.22 | 46.64 | 45.98 | 46.52 | 211,315 | +0.39(+0.85%) |
Jul 17, 2014 | 46.83 | 46.88 | 45.94 | 46.13 | 424,371 | -0.73(-1.55%) |
Jul 16, 2014 | 47.25 | 47.40 | 46.55 | 46.86 | 665,066 | -0.12(-0.26%) |
Jul 15, 2014 | 47.07 | 47.50 | 46.67 | 46.98 | 625,547 | -0.03(-0.07%) |
Jul 14, 2014 | 47.24 | 47.30 | 46.93 | 47.01 | 509,995 | +0.15(+0.33%) |
Jul 11, 2014 | 46.82 | 47.04 | 46.46 | 46.86 | 372,010 | +0.03(+0.07%) |
Jul 10, 2014 | 46.13 | 47.11 | 46.13 | 46.82 | 516,927 | -0.25(-0.53%) |
Jul 09, 2014 | 47.12 | 47.30 | 46.81 | 47.07 | 346,980 | +0.03(+0.07%) |
Jul 08, 2014 | 47.94 | 48.02 | 46.94 | 47.04 | 613,435 | -1.05(-2.17%) |
Jul 07, 2014 | 49.33 | 49.33 | 47.95 | 48.08 | 789,109 | -1.25(-2.54%) |
Jul 03, 2014 | 49.10 | 49.33 | 49.33 | 49.33 | 335,725 | +0.57(+1.18%) |
Jul 02, 2014 | 48.74 | 49.56 | 48.46 | 48.76 | 707,817 | +0.07(+0.14%) |