Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.83 | 38.13 | 37.66 | 37.80 | 3,200,298 | +0.09(+0.25%) |
Sep 29, 2014 | 38.51 | 38.90 | 37.30 | 37.70 | 4,455,871 | -1.30(-3.32%) |
Sep 26, 2014 | 38.07 | 39.06 | 37.97 | 39.00 | 2,992,077 | +0.91(+2.39%) |
Sep 25, 2014 | 37.92 | 38.38 | 37.85 | 38.09 | 3,471,037 | -0.01(-0.04%) |
Sep 24, 2014 | 38.38 | 38.49 | 37.75 | 38.10 | 2,649,245 | -0.12(-0.30%) |
Sep 23, 2014 | 39.46 | 39.46 | 38.20 | 38.22 | 3,235,368 | -1.13(-2.87%) |
Sep 22, 2014 | 40.41 | 40.48 | 39.29 | 39.35 | 3,370,968 | -1.15(-2.84%) |
Sep 19, 2014 | 40.20 | 40.66 | 39.91 | 40.50 | 15,560,930 | +0.53(+1.33%) |
Sep 18, 2014 | 40.01 | 40.19 | 39.67 | 39.97 | 2,791,337 | +0.02(+0.05%) |
Sep 17, 2014 | 39.34 | 40.09 | 39.29 | 39.95 | 3,821,532 | +0.50(+1.25%) |
Sep 16, 2014 | 39.37 | 39.87 | 38.70 | 39.45 | 5,549,400 | +0.10(+0.27%) |
Sep 15, 2014 | 40.42 | 40.44 | 38.53 | 39.35 | 5,221,840 | -0.31(-0.78%) |
Sep 12, 2014 | 40.44 | 40.44 | 39.43 | 39.66 | 3,805,346 | -0.71(-1.76%) |
Sep 11, 2014 | 40.84 | 41.09 | 40.06 | 40.37 | 3,048,609 | -0.60(-1.46%) |
Sep 10, 2014 | 40.83 | 41.06 | 40.38 | 40.97 | 2,245,144 | +0.06(+0.15%) |
Sep 09, 2014 | 42.27 | 42.34 | 40.85 | 40.91 | 4,262,495 | -1.53(-3.61%) |
Sep 08, 2014 | 43.07 | 43.80 | 41.86 | 42.44 | 4,189,737 | -1.00(-2.30%) |
Sep 05, 2014 | 43.52 | 43.70 | 42.88 | 43.44 | 2,482,159 | -0.06(-0.14%) |
Sep 04, 2014 | 43.64 | 43.77 | 43.11 | 43.50 | 2,226,632 | +0.05(+0.10%) |
Sep 03, 2014 | 44.05 | 44.29 | 43.24 | 43.45 | 2,755,976 | -0.55(-1.26%) |
Sep 02, 2014 | 43.90 | 44.21 | 43.90 | 44.01 | 2,927,827 | +0.29(+0.66%) |
Aug 29, 2014 | 43.75 | 43.72 | 43.72 | 43.72 | 1,818,400 | -0.04(-0.09%) |
Aug 28, 2014 | 43.70 | 43.94 | 43.44 | 43.76 | 2,051,967 | -0.02(-0.05%) |
Aug 27, 2014 | 43.97 | 44.19 | 43.66 | 43.78 | 1,922,481 | -0.31(-0.70%) |
Aug 26, 2014 | 43.81 | 44.44 | 43.69 | 44.09 | 1,904,227 | +0.18(+0.41%) |
Aug 25, 2014 | 44.47 | 44.67 | 43.73 | 43.91 | 1,760,824 | -0.39(-0.88%) |
Aug 22, 2014 | 44.82 | 44.99 | 44.29 | 44.30 | 1,610,600 | -0.46(-1.03%) |
Aug 21, 2014 | 44.73 | 44.86 | 44.42 | 44.76 | 1,612,788 | -0.07(-0.16%) |
Aug 20, 2014 | 44.29 | 44.87 | 44.13 | 44.83 | 1,484,193 | +0.40(+0.90%) |
Aug 19, 2014 | 44.25 | 44.61 | 43.90 | 44.43 | 1,812,020 | +0.04(+0.09%) |
Aug 18, 2014 | 43.84 | 44.47 | 43.67 | 44.39 | 2,165,443 | +0.91(+2.08%) |
Aug 15, 2014 | 43.12 | 43.54 | 42.90 | 43.48 | 2,212,872 | +0.72(+1.68%) |
Aug 14, 2014 | 42.69 | 42.77 | 42.53 | 42.77 | 1,438,069 | +0.05(+0.13%) |
Aug 13, 2014 | 40.89 | 42.72 | 40.89 | 42.71 | 2,999,498 | +0.39(+0.92%) |
Aug 12, 2014 | 42.53 | 42.61 | 41.83 | 42.32 | 1,909,021 | -0.18(-0.42%) |
Aug 11, 2014 | 42.29 | 43.07 | 42.29 | 42.50 | 2,938,036 | +0.22(+0.52%) |
Aug 08, 2014 | 41.06 | 42.09 | 40.84 | 42.28 | 2,226,465 | +1.30(+3.18%) |
Aug 07, 2014 | 43.25 | 43.25 | 40.65 | 40.98 | 3,850,648 | -42.04(-50.64%) |
Aug 06, 2014 | 83.78 | 83.78 | 82.31 | 83.02 | 4,990,400 | -1.23(-1.46%) |
Aug 05, 2014 | 84.29 | 84.46 | 83.55 | 84.25 | 1,618,083 | -0.12(-0.14%) |
Aug 04, 2014 | 83.52 | 84.55 | 83.32 | 84.37 | 1,220,660 | +1.04(+1.25%) |
Aug 01, 2014 | 85.00 | 85.24 | 83.04 | 83.33 | 2,956,920 | -1.88(-2.21%) |
Jul 31, 2014 | 82.47 | 86.24 | 81.10 | 85.21 | 2,272,614 | +1.50(+1.79%) |
Jul 30, 2014 | 83.34 | 84.49 | 82.76 | 83.71 | 1,824,221 | +0.78(+0.94%) |
Jul 29, 2014 | 82.95 | 84.11 | 82.85 | 82.93 | 1,111,333 | -0.21(-0.25%) |
Jul 28, 2014 | 82.95 | 83.31 | 82.63 | 83.14 | 726,012 | +0.26(+0.31%) |
Jul 25, 2014 | 82.92 | 83.57 | 82.45 | 82.88 | 1,227,213 | +0.00(+0.00%) |
Jul 24, 2014 | 82.97 | 83.45 | 82.62 | 82.88 | 1,351,147 | +0.06(+0.07%) |
Jul 23, 2014 | 83.97 | 84.03 | 82.27 | 82.82 | 1,537,319 | -0.89(-1.06%) |
Jul 22, 2014 | 84.64 | 84.64 | 83.68 | 83.71 | 1,430,410 | -0.52(-0.62%) |
Jul 21, 2014 | 84.81 | 85.03 | 84.06 | 84.23 | 1,401,357 | -0.87(-1.02%) |
Jul 18, 2014 | 85.36 | 85.62 | 84.20 | 85.10 | 2,177,128 | +0.10(+0.12%) |
Jul 17, 2014 | 83.38 | 86.81 | 82.59 | 85.00 | 3,599,016 | +1.50(+1.80%) |
Jul 16, 2014 | 80.68 | 85.15 | 80.26 | 83.50 | 5,819,942 | +4.96(+6.32%) |
Jul 15, 2014 | 78.09 | 78.70 | 77.66 | 78.54 | 1,334,303 | +0.32(+0.41%) |
Jul 14, 2014 | 79.05 | 79.05 | 77.86 | 78.22 | 810,758 | -0.37(-0.47%) |
Jul 11, 2014 | 77.11 | 78.78 | 77.11 | 78.59 | 1,033,297 | +0.65(+0.83%) |
Jul 10, 2014 | 77.11 | 78.90 | 77.11 | 77.94 | 1,404,194 | -0.77(-0.98%) |
Jul 09, 2014 | 76.33 | 78.94 | 76.18 | 78.71 | 2,069,642 | +2.86(+3.77%) |
Jul 08, 2014 | 75.85 | 76.19 | 75.66 | 75.85 | 1,720,539 | -0.20(-0.26%) |
Jul 07, 2014 | 76.40 | 76.75 | 75.56 | 76.05 | 887,321 | -0.52(-0.68%) |
Jul 03, 2014 | 76.00 | 76.57 | 76.57 | 76.57 | 1,486,100 | +0.64(+0.84%) |
Jul 02, 2014 | 75.00 | 76.07 | 74.93 | 75.93 | 1,271,079 | +0.74(+0.98%) |