Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.06 | 37.50 | 37.03 | 37.40 | 29,911 | -0.38(-1.01%) |
Sep 29, 2014 | 37.57 | 37.88 | 37.56 | 37.78 | 62,795 | -0.88(-2.28%) |
Sep 26, 2014 | 38.40 | 38.70 | 38.12 | 38.66 | 104,476 | -0.43(-1.09%) |
Sep 25, 2014 | 39.66 | 39.67 | 39.00 | 39.09 | 78,715 | -0.62(-1.55%) |
Sep 24, 2014 | 39.35 | 39.78 | 39.35 | 39.70 | 245,044 | +0.68(+1.74%) |
Sep 23, 2014 | 39.07 | 39.45 | 39.00 | 39.02 | 210,111 | -0.65(-1.65%) |
Sep 22, 2014 | 39.51 | 39.90 | 39.05 | 39.67 | 435,037 | -0.11(-0.26%) |
Sep 19, 2014 | 39.98 | 40.02 | 39.63 | 39.78 | 129,009 | -0.30(-0.75%) |
Sep 18, 2014 | 39.73 | 40.17 | 39.72 | 40.08 | 188,393 | +0.86(+2.19%) |
Sep 17, 2014 | 39.58 | 39.63 | 39.17 | 39.22 | 70,530 | +1.03(+2.70%) |
Sep 16, 2014 | 38.05 | 38.25 | 37.91 | 38.19 | 57,618 | +0.84(+2.25%) |
Sep 15, 2014 | 37.28 | 37.48 | 37.18 | 37.35 | 48,315 | +0.55(+1.49%) |
Sep 12, 2014 | 36.75 | 37.20 | 36.56 | 36.80 | 340,994 | -0.29(-0.78%) |
Sep 11, 2014 | 36.87 | 37.16 | 36.85 | 37.09 | 44,758 | -0.07(-0.19%) |
Sep 10, 2014 | 37.09 | 37.20 | 37.01 | 37.16 | 292,615 | -0.14(-0.36%) |
Sep 09, 2014 | 37.51 | 37.54 | 37.14 | 37.30 | 73,964 | -0.23(-0.60%) |
Sep 08, 2014 | 37.75 | 37.99 | 37.52 | 37.52 | 165,527 | -0.69(-1.81%) |
Sep 05, 2014 | 38.41 | 38.46 | 38.00 | 38.21 | 26,543 | -0.04(-0.10%) |
Sep 04, 2014 | 38.08 | 38.51 | 38.01 | 38.25 | 103,691 | -0.27(-0.70%) |
Sep 03, 2014 | 38.58 | 38.66 | 38.52 | 38.52 | 66,346 | +0.96(+2.56%) |
Sep 02, 2014 | 37.59 | 37.64 | 37.45 | 37.56 | 56,708 | +0.16(+0.43%) |
Aug 29, 2014 | 37.40 | 37.40 | 37.40 | 0 | -0.47(-1.23%) | |
Aug 28, 2014 | 37.81 | 37.88 | 37.63 | 37.87 | 64,518 | -0.94(-2.42%) |
Aug 27, 2014 | 39.12 | 39.12 | 38.80 | 38.80 | 78,517 | -0.37(-0.94%) |
Aug 26, 2014 | 39.17 | 39.30 | 39.07 | 39.17 | 50,332 | +0.28(+0.72%) |
Aug 25, 2014 | 38.72 | 39.02 | 38.71 | 38.90 | 42,975 | +0.26(+0.67%) |
Aug 22, 2014 | 38.75 | 38.76 | 38.40 | 38.63 | 45,207 | -0.95(-2.39%) |
Aug 21, 2014 | 39.56 | 39.66 | 39.50 | 39.58 | 80,272 | -0.48(-1.19%) |
Aug 20, 2014 | 40.01 | 40.11 | 39.91 | 40.06 | 41,187 | -0.14(-0.35%) |
Aug 19, 2014 | 40.15 | 40.22 | 40.12 | 40.20 | 54,405 | +0.12(+0.29%) |
Aug 18, 2014 | 40.15 | 40.19 | 40.04 | 40.09 | 44,985 | +0.48(+1.22%) |
Aug 15, 2014 | 39.88 | 39.94 | 39.47 | 39.60 | 94,371 | -0.36(-0.91%) |
Aug 14, 2014 | 39.85 | 40.04 | 39.78 | 39.96 | 63,236 | +0.89(+2.28%) |
Aug 13, 2014 | 38.97 | 39.11 | 38.90 | 39.07 | 44,420 | +0.20(+0.51%) |
Aug 12, 2014 | 39.08 | 39.08 | 38.65 | 38.87 | 1,596,648 | +0.52(+1.36%) |
Aug 11, 2014 | 38.42 | 38.52 | 38.23 | 38.35 | 128,752 | +0.04(+0.10%) |
Aug 08, 2014 | 37.84 | 38.29 | 37.78 | 38.31 | 48,542 | +1.19(+3.21%) |
Aug 07, 2014 | 37.45 | 37.49 | 36.95 | 37.12 | 168,250 | -1.73(-4.45%) |
Aug 06, 2014 | 38.57 | 38.99 | 38.56 | 38.85 | 59,624 | +0.17(+0.44%) |
Aug 05, 2014 | 38.77 | 39.00 | 38.60 | 38.68 | 69,228 | -0.31(-0.81%) |
Aug 04, 2014 | 38.75 | 39.02 | 38.55 | 38.99 | 133,057 | -0.05(-0.14%) |
Aug 01, 2014 | 39.08 | 39.32 | 38.63 | 39.05 | 202,434 | -0.51(-1.28%) |
Jul 31, 2014 | 39.80 | 40.00 | 39.52 | 39.55 | 564,955 | -7.42(-15.80%) |
Jul 30, 2014 | 47.21 | 47.22 | 46.83 | 46.98 | 68,786 | -0.44(-0.92%) |
Jul 29, 2014 | 47.86 | 47.89 | 47.38 | 47.41 | 136,175 | +0.50(+1.07%) |
Jul 28, 2014 | 47.09 | 47.09 | 46.53 | 46.91 | 88,332 | -1.02(-2.13%) |
Jul 25, 2014 | 48.08 | 48.15 | 47.71 | 47.94 | 37,992 | -0.89(-1.83%) |
Jul 24, 2014 | 48.99 | 49.00 | 48.76 | 48.83 | 44,060 | +0.17(+0.35%) |
Jul 23, 2014 | 48.86 | 48.91 | 48.65 | 48.66 | 42,637 | -0.20(-0.41%) |
Jul 22, 2014 | 48.71 | 48.92 | 48.64 | 48.86 | 37,589 | -0.34(-0.69%) |
Jul 21, 2014 | 49.05 | 49.25 | 48.90 | 49.20 | 45,121 | -0.81(-1.62%) |
Jul 18, 2014 | 49.74 | 50.01 | 49.70 | 50.01 | 21,659 | +0.83(+1.69%) |
Jul 17, 2014 | 49.52 | 49.95 | 49.18 | 49.18 | 38,339 | -0.09(-0.18%) |
Jul 16, 2014 | 49.42 | 49.42 | 49.15 | 49.27 | 53,975 | +0.10(+0.19%) |
Jul 15, 2014 | 49.16 | 49.25 | 49.00 | 49.17 | 44,463 | -1.05(-2.08%) |
Jul 14, 2014 | 49.85 | 50.23 | 49.85 | 50.22 | 53,889 | +1.52(+3.13%) |
Jul 11, 2014 | 48.66 | 48.74 | 48.56 | 48.70 | 27,770 | -0.20(-0.42%) |
Jul 10, 2014 | 48.79 | 49.06 | 48.71 | 48.90 | 41,971 | -0.30(-0.61%) |
Jul 09, 2014 | 48.93 | 49.23 | 48.90 | 49.20 | 41,691 | -0.43(-0.87%) |
Jul 08, 2014 | 49.50 | 49.86 | 49.49 | 49.63 | 26,013 | -0.25(-0.50%) |
Jul 07, 2014 | 49.83 | 49.96 | 49.76 | 49.88 | 23,898 | -0.72(-1.42%) |
Jul 03, 2014 | 50.60 | 50.60 | 50.60 | 0 | +0.23(+0.46%) | |
Jul 02, 2014 | 50.34 | 50.53 | 50.30 | 50.37 | 22,351 | -0.15(-0.30%) |