Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.35 | 34.85 | 34.96 | 953,377 | -0.28(-0.79%) | |
Sep 29, 2014 | 35.35 | 35.48 | 35.09 | 35.24 | 853,283 | -1.14(-3.13%) |
Sep 26, 2014 | 36.15 | 36.39 | 36.00 | 36.38 | 569,780 | +0.58(+1.61%) |
Sep 25, 2014 | 36.55 | 36.62 | 35.62 | 35.80 | 759,261 | -0.92(-2.52%) |
Sep 24, 2014 | 36.45 | 36.80 | 36.26 | 36.73 | 2,253,062 | +0.48(+1.32%) |
Sep 23, 2014 | 35.91 | 36.45 | 35.75 | 36.25 | 1,386,961 | -0.09(-0.26%) |
Sep 22, 2014 | 37.19 | 37.19 | 36.12 | 36.34 | 3,562,969 | -3.37(-8.47%) |
Sep 19, 2014 | 40.31 | 41.28 | 38.65 | 39.71 | 8,604,455 | -0.51(-1.26%) |
Sep 18, 2014 | 40.49 | 40.54 | 39.65 | 40.22 | 2,280,161 | +0.33(+0.81%) |
Sep 17, 2014 | 40.02 | 40.14 | 39.80 | 39.89 | 2,123,572 | -0.55(-1.36%) |
Sep 16, 2014 | 40.58 | 40.76 | 39.90 | 40.44 | 2,388,705 | -1.02(-2.45%) |
Sep 15, 2014 | 42.52 | 42.52 | 41.39 | 41.45 | 4,256,199 | +0.80(+1.98%) |
Sep 12, 2014 | 39.70 | 40.85 | 39.30 | 40.65 | 2,384,302 | +2.13(+5.53%) |
Sep 11, 2014 | 38.24 | 38.53 | 38.00 | 38.52 | 1,098,983 | +0.83(+2.20%) |
Sep 10, 2014 | 37.41 | 37.79 | 37.21 | 37.69 | 931,289 | +0.50(+1.34%) |
Sep 09, 2014 | 37.90 | 38.10 | 37.02 | 37.19 | 1,495,755 | +0.45(+1.22%) |
Sep 08, 2014 | 36.37 | 36.83 | 36.36 | 36.74 | 1,738,958 | +0.64(+1.77%) |
Sep 05, 2014 | 35.60 | 36.10 | 35.36 | 36.10 | 782,944 | +0.51(+1.42%) |
Sep 04, 2014 | 35.78 | 35.84 | 35.55 | 35.59 | 399,461 | -0.41(-1.13%) |
Sep 03, 2014 | 36.09 | 36.14 | 35.80 | 36.00 | 663,302 | -0.38(-1.04%) |
Sep 02, 2014 | 36.49 | 36.50 | 36.30 | 36.38 | 497,748 | +0.18(+0.50%) |
Aug 29, 2014 | 36.20 | 36.20 | 36.20 | 0 | +1.30(+3.72%) | |
Aug 28, 2014 | 35.09 | 35.19 | 34.75 | 34.90 | 436,681 | -0.59(-1.65%) |
Aug 27, 2014 | 35.50 | 35.57 | 35.25 | 35.48 | 515,557 | +0.48(+1.39%) |
Aug 26, 2014 | 34.88 | 35.10 | 34.88 | 35.00 | 227,755 | -0.51(-1.42%) |
Aug 25, 2014 | 35.60 | 35.64 | 35.42 | 35.51 | 133,931 | +0.14(+0.40%) |
Aug 22, 2014 | 35.56 | 35.56 | 35.23 | 35.37 | 201,952 | -0.23(-0.66%) |
Aug 21, 2014 | 35.47 | 35.70 | 35.44 | 35.60 | 232,857 | +0.28(+0.79%) |
Aug 20, 2014 | 35.05 | 35.39 | 34.98 | 35.32 | 169,758 | +0.44(+1.26%) |
Aug 19, 2014 | 34.86 | 35.13 | 34.70 | 34.88 | 294,094 | +0.25(+0.72%) |
Aug 18, 2014 | 34.55 | 34.75 | 34.40 | 34.63 | 295,681 | +0.55(+1.63%) |
Aug 15, 2014 | 34.27 | 34.39 | 33.79 | 34.08 | 181,747 | -0.42(-1.23%) |
Aug 14, 2014 | 34.36 | 34.55 | 34.30 | 34.50 | 205,509 | +0.15(+0.45%) |
Aug 13, 2014 | 34.28 | 34.54 | 34.28 | 34.35 | 316,701 | +1.13(+3.39%) |
Aug 12, 2014 | 33.34 | 33.35 | 33.05 | 33.22 | 310,386 | -0.27(-0.81%) |
Aug 11, 2014 | 33.56 | 33.70 | 33.45 | 33.49 | 239,558 | -0.29(-0.86%) |
Aug 08, 2014 | 33.45 | 33.77 | 33.11 | 33.78 | 194,950 | -0.12(-0.35%) |
Aug 07, 2014 | 34.16 | 34.46 | 33.80 | 33.90 | 162,760 | -0.18(-0.53%) |
Aug 06, 2014 | 34.07 | 34.27 | 33.51 | 34.08 | 582,699 | -0.81(-2.32%) |
Aug 05, 2014 | 35.20 | 35.37 | 34.71 | 34.89 | 221,575 | -0.46(-1.30%) |
Aug 04, 2014 | 35.41 | 35.41 | 35.15 | 35.35 | 421,200 | -1.08(-2.96%) |
Aug 01, 2014 | 36.16 | 36.60 | 36.01 | 36.43 | 454,514 | +0.42(+1.17%) |
Jul 31, 2014 | 36.60 | 36.82 | 36.01 | 36.01 | 390,837 | -0.85(-2.31%) |
Jul 30, 2014 | 37.00 | 37.11 | 36.64 | 36.86 | 181,661 | -0.16(-0.45%) |
Jul 29, 2014 | 37.11 | 37.28 | 37.01 | 37.02 | 107,411 | +0.03(+0.09%) |
Jul 28, 2014 | 36.83 | 37.05 | 36.71 | 36.99 | 117,393 | +0.34(+0.93%) |
Jul 25, 2014 | 36.90 | 36.98 | 36.60 | 36.65 | 119,467 | -0.16(-0.43%) |
Jul 24, 2014 | 36.95 | 36.99 | 36.71 | 36.81 | 240,682 | -0.62(-1.66%) |
Jul 23, 2014 | 37.60 | 37.60 | 37.30 | 37.43 | 125,810 | -0.56(-1.47%) |
Jul 22, 2014 | 38.10 | 38.10 | 37.96 | 37.99 | 110,420 | +0.09(+0.25%) |
Jul 21, 2014 | 37.86 | 37.97 | 37.74 | 37.90 | 147,485 | -0.16(-0.42%) |
Jul 18, 2014 | 37.76 | 38.21 | 37.75 | 38.05 | 180,327 | +0.66(+1.75%) |
Jul 17, 2014 | 37.92 | 37.92 | 37.28 | 37.40 | 386,931 | -1.02(-2.65%) |
Jul 16, 2014 | 38.11 | 38.45 | 38.05 | 38.42 | 560,036 | +0.79(+2.10%) |
Jul 15, 2014 | 37.98 | 37.98 | 37.51 | 37.63 | 210,071 | -0.19(-0.50%) |
Jul 14, 2014 | 37.73 | 37.98 | 37.73 | 37.82 | 157,397 | +0.72(+1.94%) |
Jul 11, 2014 | 36.83 | 37.29 | 36.82 | 37.10 | 142,061 | +0.56(+1.53%) |
Jul 10, 2014 | 36.91 | 36.91 | 36.30 | 36.54 | 154,748 | -0.86(-2.29%) |
Jul 09, 2014 | 37.25 | 37.45 | 37.09 | 37.40 | 158,343 | +0.55(+1.49%) |
Jul 08, 2014 | 37.33 | 37.33 | 36.71 | 36.84 | 572,511 | -0.60(-1.61%) |
Jul 07, 2014 | 37.62 | 37.62 | 37.40 | 37.45 | 377,193 | -0.30(-0.80%) |
Jul 03, 2014 | 37.75 | 37.75 | 37.75 | 0 | +0.34(+0.90%) | |
Jul 02, 2014 | 37.72 | 37.72 | 37.40 | 37.41 | 153,000 | -0.12(-0.33%) |