Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.00 | 35.50 | 33.58 | 34.75 | 7,504 | +0.50(+1.46%) |
Sep 29, 2014 | 34.25 | 34.75 | 33.50 | 34.25 | 9,672 | -0.50(-1.44%) |
Sep 26, 2014 | 34.25 | 35.00 | 34.00 | 34.75 | 3,212 | +0.50(+1.46%) |
Sep 25, 2014 | 34.75 | 35.75 | 34.00 | 34.25 | 7,648 | -0.25(-0.72%) |
Sep 24, 2014 | 34.50 | 35.00 | 34.00 | 34.50 | 5,678 | -0.50(-1.43%) |
Sep 23, 2014 | 35.00 | 35.75 | 34.25 | 35.00 | 9,134 | -0.25(-0.71%) |
Sep 22, 2014 | 35.25 | 35.50 | 34.25 | 35.25 | 7,747 | +0.00(+0.00%) |
Sep 19, 2014 | 35.50 | 37.25 | 35.00 | 35.25 | 21,625 | -0.75(-2.08%) |
Sep 18, 2014 | 34.00 | 37.25 | 33.75 | 36.00 | 19,165 | +2.00(+5.88%) |
Sep 17, 2014 | 33.50 | 34.25 | 33.25 | 34.00 | 6,307 | +0.75(+2.26%) |
Sep 16, 2014 | 33.50 | 33.75 | 32.75 | 33.25 | 11,519 | -0.25(-0.75%) |
Sep 15, 2014 | 34.00 | 34.23 | 33.25 | 33.50 | 9,042 | -0.75(-2.19%) |
Sep 12, 2014 | 35.00 | 35.00 | 33.75 | 34.25 | 7,638 | -0.25(-0.72%) |
Sep 11, 2014 | 34.25 | 34.75 | 34.00 | 34.50 | 6,642 | +0.25(+0.73%) |
Sep 10, 2014 | 34.25 | 34.50 | 33.75 | 34.25 | 4,360 | +0.00(+0.00%) |
Sep 09, 2014 | 34.25 | 34.50 | 33.25 | 34.25 | 8,023 | -0.25(-0.72%) |
Sep 08, 2014 | 33.75 | 35.50 | 33.75 | 34.50 | 16,176 | -0.50(-1.43%) |
Sep 05, 2014 | 34.75 | 35.48 | 34.25 | 35.00 | 12,279 | +0.00(+0.00%) |
Sep 04, 2014 | 35.00 | 35.75 | 34.25 | 35.00 | 18,391 | -0.50(-1.41%) |
Sep 03, 2014 | 36.00 | 37.25 | 34.75 | 35.50 | 9,974 | -0.75(-2.07%) |
Sep 02, 2014 | 35.50 | 36.00 | 35.50 | 36.25 | 10,534 | +1.00(+2.84%) |
Aug 29, 2014 | 34.50 | 35.25 | 35.25 | 35.25 | 10,860 | +0.75(+2.17%) |
Aug 28, 2014 | 35.00 | 35.25 | 34.25 | 34.50 | 9,881 | -0.50(-1.43%) |
Aug 27, 2014 | 35.50 | 35.50 | 34.50 | 35.00 | 15,882 | -0.25(-0.71%) |
Aug 26, 2014 | 35.50 | 36.25 | 34.50 | 35.25 | 20,897 | -0.75(-2.08%) |
Aug 25, 2014 | 37.00 | 37.25 | 34.00 | 36.00 | 40,371 | -1.38(-3.68%) |
Aug 22, 2014 | 37.00 | 37.50 | 36.25 | 37.38 | 5,639 | -0.12(-0.33%) |
Aug 21, 2014 | 37.75 | 37.88 | 36.75 | 37.50 | 9,752 | +0.00(+0.00%) |
Aug 20, 2014 | 37.00 | 38.00 | 37.00 | 37.50 | 13,529 | +0.00(+0.00%) |
Aug 19, 2014 | 38.00 | 38.00 | 37.25 | 37.50 | 15,821 | -0.50(-1.32%) |
Aug 18, 2014 | 39.50 | 40.75 | 37.62 | 38.00 | 22,966 | -1.50(-3.80%) |
Aug 15, 2014 | 40.00 | 40.25 | 39.25 | 39.50 | 5,439 | -0.25(-0.63%) |
Aug 14, 2014 | 39.00 | 39.75 | 38.50 | 39.75 | 5,124 | +1.00(+2.58%) |
Aug 13, 2014 | 39.75 | 40.25 | 38.25 | 38.75 | 17,491 | -0.50(-1.27%) |
Aug 12, 2014 | 38.25 | 40.00 | 38.25 | 39.25 | 20,356 | -2.00(-4.85%) |
Aug 11, 2014 | 39.75 | 42.50 | 39.25 | 41.25 | 16,454 | +2.50(+6.45%) |
Aug 08, 2014 | 39.00 | 39.75 | 38.25 | 38.75 | 6,143 | +0.00(+0.00%) |
Aug 07, 2014 | 39.75 | 40.50 | 38.28 | 38.75 | 12,150 | -1.00(-2.52%) |
Aug 06, 2014 | 41.00 | 41.25 | 39.25 | 39.75 | 9,990 | -1.00(-2.45%) |
Aug 05, 2014 | 40.50 | 43.00 | 39.00 | 40.75 | 39,538 | +1.50(+3.82%) |
Aug 04, 2014 | 39.25 | 42.50 | 38.50 | 39.25 | 10,956 | -0.50(-1.26%) |
Aug 01, 2014 | 40.75 | 40.75 | 38.75 | 39.75 | 9,151 | -0.50(-1.24%) |
Jul 31, 2014 | 40.25 | 40.75 | 38.75 | 40.25 | 8,766 | -0.25(-0.62%) |
Jul 30, 2014 | 41.25 | 41.75 | 40.00 | 40.50 | 3,475 | -0.50(-1.22%) |
Jul 29, 2014 | 39.50 | 41.25 | 39.33 | 41.00 | 4,818 | +1.50(+3.80%) |
Jul 28, 2014 | 42.50 | 42.50 | 38.00 | 39.50 | 14,526 | -2.50(-5.95%) |
Jul 25, 2014 | 42.00 | 43.00 | 41.75 | 42.00 | 3,454 | -0.25(-0.59%) |
Jul 24, 2014 | 42.25 | 43.25 | 41.25 | 42.25 | 8,586 | +0.75(+1.81%) |
Jul 23, 2014 | 40.00 | 41.75 | 39.75 | 41.50 | 9,613 | +1.75(+4.40%) |
Jul 22, 2014 | 38.75 | 40.25 | 38.00 | 39.75 | 8,471 | +1.75(+4.61%) |
Jul 21, 2014 | 38.25 | 38.75 | 37.50 | 38.00 | 11,056 | -1.00(-2.56%) |
Jul 18, 2014 | 37.50 | 40.75 | 37.25 | 39.00 | 20,068 | +1.50(+4.00%) |
Jul 17, 2014 | 39.50 | 39.50 | 37.50 | 37.50 | 17,911 | -2.25(-5.66%) |
Jul 16, 2014 | 40.50 | 41.99 | 39.00 | 39.75 | 20,938 | -1.00(-2.45%) |
Jul 15, 2014 | 43.00 | 43.50 | 40.50 | 40.75 | 8,693 | -2.00(-4.68%) |
Jul 14, 2014 | 43.50 | 43.50 | 42.50 | 42.75 | 10,980 | +0.00(+0.00%) |
Jul 11, 2014 | 42.25 | 44.62 | 42.25 | 42.75 | 18,345 | +0.50(+1.18%) |
Jul 10, 2014 | 43.75 | 44.25 | 41.00 | 42.25 | 13,135 | -1.00(-2.31%) |
Jul 09, 2014 | 44.01 | 45.25 | 42.75 | 43.25 | 9,307 | -1.25(-2.81%) |
Jul 08, 2014 | 47.00 | 47.00 | 44.00 | 44.50 | 18,866 | -3.00(-6.32%) |
Jul 07, 2014 | 48.75 | 49.75 | 47.25 | 47.50 | 18,838 | -1.00(-2.06%) |
Jul 03, 2014 | 47.00 | 48.50 | 48.50 | 48.50 | 19,964 | +3.00(+6.59%) |
Jul 02, 2014 | 43.75 | 46.25 | 43.30 | 45.50 | 14,164 | +0.75(+1.68%) |