Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.02 | 37.62 | 36.26 | 37.18 | 2,164,781 | -1.21(-3.15%) |
Sep 29, 2014 | 40.93 | 40.93 | 37.80 | 38.39 | 2,034,448 | -2.98(-7.20%) |
Sep 26, 2014 | 41.00 | 41.50 | 40.50 | 41.37 | 651,364 | +0.44(+1.08%) |
Sep 25, 2014 | 41.69 | 42.18 | 40.92 | 40.93 | 801,754 | -0.80(-1.92%) |
Sep 24, 2014 | 40.23 | 41.83 | 40.17 | 41.73 | 704,836 | +1.62(+4.04%) |
Sep 23, 2014 | 39.79 | 41.12 | 39.51 | 40.11 | 895,789 | +0.08(+0.20%) |
Sep 22, 2014 | 40.50 | 40.52 | 39.20 | 40.03 | 1,138,354 | -0.57(-1.40%) |
Sep 19, 2014 | 41.27 | 41.41 | 40.38 | 40.60 | 1,264,829 | -0.55(-1.34%) |
Sep 18, 2014 | 41.75 | 41.99 | 41.02 | 41.15 | 543,863 | -0.23(-0.56%) |
Sep 17, 2014 | 41.77 | 42.06 | 41.18 | 41.38 | 939,175 | -0.13(-0.31%) |
Sep 16, 2014 | 41.02 | 41.68 | 40.31 | 41.51 | 859,895 | +0.69(+1.69%) |
Sep 15, 2014 | 41.32 | 41.43 | 39.96 | 40.82 | 980,919 | -0.57(-1.38%) |
Sep 12, 2014 | 40.68 | 41.49 | 40.42 | 41.39 | 1,096,075 | +0.49(+1.20%) |
Sep 11, 2014 | 41.75 | 41.98 | 40.05 | 40.90 | 1,154,468 | -1.08(-2.57%) |
Sep 10, 2014 | 40.51 | 42.39 | 40.23 | 41.98 | 918,568 | +1.86(+4.64%) |
Sep 09, 2014 | 41.48 | 41.48 | 39.87 | 40.12 | 607,439 | -1.37(-3.30%) |
Sep 08, 2014 | 41.09 | 41.71 | 40.69 | 41.49 | 546,481 | +0.39(+0.95%) |
Sep 05, 2014 | 41.76 | 41.76 | 40.15 | 41.10 | 916,550 | -0.74(-1.77%) |
Sep 04, 2014 | 42.98 | 43.16 | 41.59 | 41.84 | 582,559 | -0.99(-2.31%) |
Sep 03, 2014 | 42.71 | 43.09 | 42.44 | 42.83 | 741,138 | +0.21(+0.49%) |
Sep 02, 2014 | 44.23 | 44.51 | 41.80 | 42.62 | 1,205,448 | -1.39(-3.16%) |
Aug 29, 2014 | 43.64 | 44.01 | 44.01 | 44.01 | 523,000 | +0.44(+1.01%) |
Aug 28, 2014 | 43.81 | 44.95 | 43.16 | 43.57 | 863,351 | -0.57(-1.29%) |
Aug 27, 2014 | 44.15 | 44.42 | 43.56 | 44.14 | 697,703 | +0.05(+0.11%) |
Aug 26, 2014 | 43.60 | 44.43 | 43.59 | 44.09 | 550,470 | +0.60(+1.38%) |
Aug 25, 2014 | 43.24 | 44.07 | 43.03 | 43.49 | 608,799 | +0.63(+1.47%) |
Aug 22, 2014 | 42.50 | 43.35 | 41.51 | 42.86 | 785,086 | +0.36(+0.85%) |
Aug 21, 2014 | 43.01 | 43.41 | 42.05 | 42.50 | 844,854 | -0.49(-1.14%) |
Aug 20, 2014 | 43.00 | 43.58 | 42.70 | 42.99 | 551,401 | -0.27(-0.62%) |
Aug 19, 2014 | 43.28 | 43.47 | 42.65 | 43.26 | 633,424 | +0.21(+0.49%) |
Aug 18, 2014 | 42.64 | 43.48 | 42.31 | 43.05 | 776,446 | +0.82(+1.94%) |
Aug 15, 2014 | 42.67 | 42.86 | 41.47 | 42.23 | 825,804 | -0.34(-0.80%) |
Aug 14, 2014 | 41.75 | 42.69 | 41.62 | 42.57 | 900,091 | +0.97(+2.33%) |
Aug 13, 2014 | 40.86 | 41.74 | 40.40 | 41.60 | 902,889 | +0.94(+2.31%) |
Aug 12, 2014 | 39.44 | 42.09 | 39.28 | 40.66 | 1,563,262 | +0.81(+2.03%) |
Aug 11, 2014 | 39.60 | 40.20 | 38.84 | 39.85 | 769,848 | +0.69(+1.76%) |
Aug 08, 2014 | 38.94 | 39.52 | 38.21 | 39.16 | 788,254 | +0.41(+1.06%) |
Aug 07, 2014 | 38.80 | 40.00 | 38.46 | 38.75 | 919,763 | +0.00(+0.00%) |
Aug 06, 2014 | 37.94 | 39.95 | 37.75 | 38.75 | 996,043 | +0.65(+1.71%) |
Aug 05, 2014 | 36.51 | 38.18 | 36.21 | 38.10 | 976,937 | +1.36(+3.70%) |
Aug 04, 2014 | 37.21 | 37.69 | 36.12 | 36.74 | 1,206,036 | -0.16(-0.43%) |
Aug 01, 2014 | 35.11 | 38.00 | 34.96 | 36.90 | 2,487,778 | +1.70(+4.83%) |
Jul 31, 2014 | 35.32 | 35.94 | 34.53 | 35.20 | 1,245,757 | -0.69(-1.92%) |
Jul 30, 2014 | 35.52 | 36.35 | 35.39 | 35.89 | 906,643 | +0.73(+2.08%) |
Jul 29, 2014 | 34.68 | 35.63 | 34.51 | 35.16 | 674,407 | +0.76(+2.21%) |
Jul 28, 2014 | 35.00 | 35.20 | 33.75 | 34.40 | 605,624 | -0.49(-1.40%) |
Jul 25, 2014 | 34.60 | 35.13 | 34.18 | 34.89 | 661,501 | +0.20(+0.58%) |
Jul 24, 2014 | 35.28 | 35.35 | 34.40 | 34.69 | 657,432 | -0.31(-0.89%) |
Jul 23, 2014 | 34.82 | 35.53 | 34.69 | 35.00 | 1,087,588 | +0.74(+2.16%) |
Jul 22, 2014 | 34.44 | 35.00 | 34.15 | 34.26 | 975,819 | -0.01(-0.03%) |
Jul 21, 2014 | 34.37 | 34.49 | 33.79 | 34.27 | 603,891 | -0.23(-0.67%) |
Jul 18, 2014 | 33.91 | 34.84 | 33.75 | 34.50 | 841,422 | +0.75(+2.22%) |
Jul 17, 2014 | 34.80 | 35.28 | 33.65 | 33.75 | 1,122,159 | -1.42(-4.04%) |
Jul 16, 2014 | 35.37 | 35.86 | 34.67 | 35.17 | 703,410 | -0.04(-0.11%) |
Jul 15, 2014 | 36.99 | 37.04 | 34.62 | 35.21 | 1,639,041 | -1.72(-4.66%) |
Jul 14, 2014 | 37.77 | 37.77 | 36.59 | 36.93 | 939,842 | -0.47(-1.26%) |
Jul 11, 2014 | 36.37 | 38.65 | 35.79 | 37.40 | 1,407,246 | +1.07(+2.95%) |
Jul 10, 2014 | 35.01 | 37.10 | 34.40 | 36.33 | 1,434,968 | +0.59(+1.65%) |
Jul 09, 2014 | 37.24 | 37.86 | 34.88 | 35.74 | 1,844,762 | +0.28(+0.79%) |
Jul 08, 2014 | 37.21 | 37.38 | 35.01 | 35.46 | 1,405,388 | -2.05(-5.47%) |
Jul 07, 2014 | 38.32 | 39.14 | 37.07 | 37.51 | 915,971 | -1.14(-2.95%) |
Jul 03, 2014 | 38.74 | 38.65 | 38.65 | 38.65 | 1,011,500 | +0.08(+0.21%) |
Jul 02, 2014 | 39.01 | 39.34 | 38.18 | 38.57 | 934,969 | -0.45(-1.15%) |