Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.50 | 46.78 | 43.33 | 43.67 | 4,560,954 | -0.80(-1.80%) |
Sep 29, 2014 | 41.24 | 44.50 | 40.62 | 44.47 | 4,076,873 | +2.68(+6.41%) |
Sep 26, 2014 | 40.15 | 42.47 | 40.10 | 41.79 | 2,229,825 | +2.06(+5.18%) |
Sep 25, 2014 | 41.10 | 41.10 | 39.20 | 39.73 | 1,500,112 | -1.37(-3.33%) |
Sep 24, 2014 | 41.75 | 42.46 | 40.10 | 41.10 | 2,004,672 | +0.12(+0.29%) |
Sep 23, 2014 | 39.27 | 42.77 | 39.04 | 40.98 | 2,998,772 | +1.39(+3.51%) |
Sep 22, 2014 | 38.94 | 39.91 | 38.44 | 39.59 | 1,532,919 | +0.84(+2.17%) |
Sep 19, 2014 | 40.52 | 40.59 | 38.48 | 38.75 | 2,931,217 | -1.51(-3.75%) |
Sep 18, 2014 | 37.93 | 40.95 | 37.78 | 40.26 | 4,019,502 | +2.71(+7.22%) |
Sep 17, 2014 | 37.00 | 38.09 | 36.97 | 37.55 | 1,288,401 | +0.53(+1.43%) |
Sep 16, 2014 | 33.65 | 37.19 | 33.35 | 37.02 | 1,846,370 | +2.60(+7.55%) |
Sep 15, 2014 | 36.98 | 37.15 | 34.10 | 34.42 | 2,294,962 | -2.45(-6.64%) |
Sep 12, 2014 | 37.66 | 37.90 | 36.74 | 36.87 | 855,659 | -0.63(-1.68%) |
Sep 11, 2014 | 37.44 | 37.78 | 36.61 | 37.50 | 1,141,034 | +0.07(+0.19%) |
Sep 10, 2014 | 37.71 | 38.00 | 36.06 | 37.43 | 1,793,291 | -0.26(-0.69%) |
Sep 09, 2014 | 39.08 | 39.80 | 37.56 | 37.69 | 2,491,487 | -1.23(-3.16%) |
Sep 08, 2014 | 37.17 | 39.40 | 37.17 | 38.92 | 3,277,240 | +2.02(+5.47%) |
Sep 05, 2014 | 38.37 | 39.16 | 36.42 | 36.90 | 6,960,422 | +1.13(+3.16%) |
Sep 04, 2014 | 35.04 | 36.09 | 34.61 | 35.77 | 2,290,686 | +0.05(+0.14%) |
Sep 03, 2014 | 35.61 | 36.72 | 34.20 | 35.72 | 2,173,930 | +0.47(+1.33%) |
Sep 02, 2014 | 34.50 | 36.26 | 34.41 | 35.25 | 2,506,056 | +1.00(+2.92%) |
Aug 29, 2014 | 32.93 | 34.25 | 34.25 | 34.25 | 1,371,700 | +1.43(+4.36%) |
Aug 28, 2014 | 32.70 | 33.32 | 31.37 | 32.82 | 867,173 | -0.30(-0.91%) |
Aug 27, 2014 | 33.01 | 33.29 | 32.50 | 33.12 | 575,427 | +0.05(+0.15%) |
Aug 26, 2014 | 33.00 | 34.19 | 32.16 | 33.07 | 1,445,422 | +0.00(+0.00%) |
Aug 25, 2014 | 32.00 | 33.26 | 31.85 | 33.07 | 1,296,653 | +1.24(+3.90%) |
Aug 22, 2014 | 30.95 | 31.85 | 30.12 | 31.83 | 990,568 | +0.85(+2.74%) |
Aug 21, 2014 | 31.20 | 31.88 | 30.89 | 30.98 | 772,604 | -0.28(-0.90%) |
Aug 20, 2014 | 30.57 | 31.76 | 30.35 | 31.26 | 1,014,085 | +0.49(+1.59%) |
Aug 19, 2014 | 30.07 | 31.32 | 30.06 | 30.77 | 822,155 | +0.66(+2.19%) |
Aug 18, 2014 | 29.56 | 30.40 | 29.14 | 30.11 | 755,722 | +0.97(+3.33%) |
Aug 15, 2014 | 30.30 | 31.30 | 28.96 | 29.14 | 1,242,423 | -0.83(-2.77%) |
Aug 14, 2014 | 29.70 | 30.20 | 29.70 | 29.97 | 864,210 | +0.30(+1.01%) |
Aug 13, 2014 | 29.33 | 30.17 | 29.05 | 29.67 | 848,606 | +0.58(+1.99%) |
Aug 12, 2014 | 29.35 | 30.22 | 28.90 | 29.09 | 659,064 | -0.31(-1.05%) |
Aug 11, 2014 | 28.80 | 29.54 | 28.58 | 29.40 | 596,416 | +0.67(+2.33%) |
Aug 08, 2014 | 28.62 | 29.14 | 28.30 | 28.73 | 430,402 | +0.08(+0.28%) |
Aug 07, 2014 | 28.42 | 29.39 | 28.42 | 28.65 | 486,754 | +0.47(+1.67%) |
Aug 06, 2014 | 27.96 | 29.16 | 27.86 | 28.18 | 924,860 | -0.13(-0.46%) |
Aug 05, 2014 | 27.89 | 28.59 | 27.58 | 28.31 | 470,450 | +0.17(+0.60%) |
Aug 04, 2014 | 28.83 | 28.88 | 28.02 | 28.14 | 533,659 | -0.53(-1.85%) |
Aug 01, 2014 | 28.42 | 28.85 | 27.40 | 28.67 | 872,707 | +0.06(+0.21%) |
Jul 31, 2014 | 29.28 | 29.80 | 28.50 | 28.61 | 703,573 | -1.04(-3.51%) |
Jul 30, 2014 | 28.84 | 30.00 | 28.84 | 29.65 | 718,701 | +1.04(+3.64%) |
Jul 29, 2014 | 28.36 | 29.25 | 28.33 | 28.61 | 773,612 | +0.11(+0.39%) |
Jul 28, 2014 | 29.61 | 29.78 | 27.70 | 28.50 | 1,118,256 | -0.99(-3.36%) |
Jul 25, 2014 | 30.01 | 30.20 | 29.40 | 29.49 | 522,041 | -0.78(-2.58%) |
Jul 24, 2014 | 29.70 | 30.42 | 29.58 | 30.27 | 599,485 | +0.63(+2.13%) |
Jul 23, 2014 | 29.96 | 30.35 | 29.36 | 29.64 | 788,974 | -0.31(-1.04%) |
Jul 22, 2014 | 29.81 | 30.68 | 29.66 | 29.95 | 597,406 | +0.34(+1.15%) |
Jul 21, 2014 | 29.81 | 30.12 | 29.50 | 29.61 | 412,533 | -0.40(-1.33%) |
Jul 18, 2014 | 29.53 | 30.35 | 29.53 | 30.01 | 543,297 | +0.44(+1.49%) |
Jul 17, 2014 | 30.00 | 30.11 | 28.66 | 29.57 | 1,136,616 | -0.66(-2.18%) |
Jul 16, 2014 | 30.86 | 30.98 | 30.05 | 30.23 | 365,056 | -0.31(-1.02%) |
Jul 15, 2014 | 31.42 | 31.63 | 30.05 | 30.54 | 566,709 | -0.66(-2.12%) |
Jul 14, 2014 | 31.37 | 31.72 | 31.08 | 31.20 | 443,311 | +0.50(+1.63%) |
Jul 11, 2014 | 30.71 | 31.00 | 30.42 | 30.70 | 335,447 | -0.13(-0.42%) |
Jul 10, 2014 | 29.59 | 31.39 | 29.50 | 30.83 | 723,248 | -0.49(-1.56%) |
Jul 09, 2014 | 30.55 | 31.38 | 29.80 | 31.32 | 704,184 | +0.77(+2.52%) |
Jul 08, 2014 | 31.81 | 31.81 | 29.32 | 30.55 | 1,273,125 | -1.38(-4.32%) |
Jul 07, 2014 | 32.52 | 32.63 | 31.32 | 31.93 | 785,423 | -0.71(-2.18%) |
Jul 03, 2014 | 33.81 | 32.64 | 32.64 | 32.64 | 937,200 | -0.33(-1.00%) |
Jul 02, 2014 | 31.66 | 33.48 | 31.56 | 32.97 | 2,313,016 | +1.44(+4.57%) |