Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.13 | 33.02 | 31.95 | 32.60 | 1,786,006 | +0.58(+1.81%) |
Sep 29, 2014 | 31.92 | 32.23 | 31.42 | 32.02 | 1,514,238 | -0.22(-0.67%) |
Sep 26, 2014 | 31.36 | 32.28 | 31.36 | 32.23 | 1,633,101 | +0.85(+2.70%) |
Sep 25, 2014 | 31.39 | 31.55 | 31.15 | 31.39 | 1,097,439 | -0.23(-0.73%) |
Sep 24, 2014 | 31.92 | 32.50 | 31.30 | 31.62 | 1,878,562 | -0.28(-0.88%) |
Sep 23, 2014 | 30.36 | 32.20 | 30.10 | 31.90 | 2,668,829 | +1.36(+4.46%) |
Sep 22, 2014 | 31.21 | 31.63 | 29.97 | 30.54 | 1,885,882 | -0.78(-2.50%) |
Sep 19, 2014 | 32.07 | 32.36 | 30.47 | 31.32 | 1,865,090 | -0.59(-1.86%) |
Sep 18, 2014 | 31.44 | 32.62 | 31.38 | 31.92 | 2,702,177 | +0.54(+1.73%) |
Sep 17, 2014 | 29.68 | 31.74 | 29.56 | 31.37 | 3,216,350 | +1.72(+5.81%) |
Sep 16, 2014 | 29.43 | 29.74 | 29.00 | 29.65 | 1,388,200 | +0.14(+0.49%) |
Sep 15, 2014 | 30.04 | 30.24 | 29.23 | 29.50 | 1,368,390 | -0.54(-1.78%) |
Sep 12, 2014 | 29.85 | 30.26 | 29.69 | 30.04 | 1,319,877 | +0.14(+0.46%) |
Sep 11, 2014 | 29.62 | 30.11 | 29.46 | 29.90 | 1,230,515 | +0.09(+0.29%) |
Sep 10, 2014 | 30.04 | 30.10 | 29.10 | 29.82 | 2,303,844 | -0.18(-0.62%) |
Sep 09, 2014 | 30.14 | 30.73 | 29.84 | 30.00 | 2,499,656 | -0.29(-0.95%) |
Sep 08, 2014 | 29.94 | 30.35 | 29.84 | 30.29 | 1,630,549 | +0.15(+0.50%) |
Sep 05, 2014 | 30.16 | 30.48 | 29.86 | 30.14 | 1,709,181 | -0.02(-0.07%) |
Sep 04, 2014 | 30.15 | 30.52 | 30.04 | 30.16 | 1,902,686 | +0.04(+0.14%) |
Sep 03, 2014 | 30.12 | 32.10 | 29.88 | 30.12 | 2,455,283 | -0.34(-1.11%) |
Sep 02, 2014 | 31.20 | 31.58 | 29.79 | 30.45 | 7,624,953 | -1.65(-5.14%) |
Aug 29, 2014 | 32.43 | 32.10 | 32.10 | 32.10 | 3,018,002 | -0.41(-1.26%) |
Aug 28, 2014 | 33.44 | 33.45 | 32.33 | 32.51 | 2,170,775 | -1.07(-3.19%) |
Aug 27, 2014 | 33.73 | 33.74 | 33.09 | 33.58 | 2,700,026 | +0.02(+0.06%) |
Aug 26, 2014 | 35.44 | 35.87 | 33.54 | 33.56 | 3,544,798 | -1.88(-5.31%) |
Aug 25, 2014 | 35.67 | 36.28 | 35.24 | 35.44 | 1,709,185 | -0.23(-0.64%) |
Aug 22, 2014 | 34.75 | 35.91 | 34.67 | 35.67 | 1,771,710 | +1.04(+3.01%) |
Aug 21, 2014 | 35.33 | 35.33 | 34.65 | 34.63 | 1,947,835 | -0.70(-1.97%) |
Aug 20, 2014 | 35.23 | 35.77 | 35.14 | 35.33 | 1,703,917 | -0.27(-0.75%) |
Aug 19, 2014 | 35.61 | 35.83 | 34.93 | 35.59 | 1,704,602 | -0.01(-0.02%) |
Aug 18, 2014 | 36.23 | 36.76 | 35.54 | 35.60 | 3,550,944 | -0.45(-1.25%) |
Aug 15, 2014 | 34.85 | 36.05 | 34.84 | 36.05 | 2,235,561 | +1.12(+3.21%) |
Aug 14, 2014 | 34.53 | 34.86 | 34.39 | 34.93 | 1,888,300 | +0.45(+1.31%) |
Aug 13, 2014 | 34.63 | 35.36 | 34.02 | 34.48 | 2,330,869 | -0.50(-1.42%) |
Aug 12, 2014 | 35.54 | 35.72 | 34.53 | 34.98 | 1,660,185 | -0.62(-1.75%) |
Aug 11, 2014 | 34.87 | 36.11 | 34.87 | 35.60 | 2,257,612 | +1.13(+3.29%) |
Aug 08, 2014 | 34.46 | 34.85 | 33.93 | 34.47 | 1,678,579 | +0.11(+0.31%) |
Aug 07, 2014 | 33.07 | 34.98 | 33.07 | 34.36 | 4,357,295 | +0.96(+2.88%) |
Aug 06, 2014 | 36.48 | 37.05 | 31.23 | 33.40 | 16,648,538 | -8.18(-19.68%) |
Aug 05, 2014 | 41.72 | 41.74 | 40.70 | 41.58 | 2,473,593 | -0.22(-0.53%) |
Aug 04, 2014 | 42.68 | 43.10 | 41.64 | 41.80 | 1,835,635 | -0.57(-1.36%) |
Aug 01, 2014 | 42.13 | 42.90 | 42.00 | 42.38 | 1,892,515 | +0.24(+0.58%) |
Jul 31, 2014 | 43.33 | 43.63 | 41.96 | 42.13 | 1,986,249 | -1.40(-3.22%) |
Jul 30, 2014 | 44.19 | 44.19 | 43.48 | 43.53 | 895,821 | -0.40(-0.91%) |
Jul 29, 2014 | 43.93 | 44.69 | 43.81 | 43.94 | 1,038,318 | -0.72(-1.61%) |
Jul 28, 2014 | 44.90 | 45.64 | 44.61 | 44.65 | 984,830 | -0.33(-0.73%) |
Jul 25, 2014 | 45.59 | 45.71 | 44.83 | 44.98 | 684,062 | -0.70(-1.54%) |
Jul 24, 2014 | 45.49 | 46.05 | 45.26 | 45.69 | 877,736 | +0.52(+1.16%) |
Jul 23, 2014 | 45.77 | 45.89 | 44.98 | 45.16 | 1,168,778 | -0.55(-1.19%) |
Jul 22, 2014 | 43.35 | 46.25 | 43.29 | 45.71 | 2,934,592 | +2.18(+5.00%) |
Jul 21, 2014 | 44.89 | 44.89 | 43.45 | 43.53 | 2,933,677 | -1.25(-2.79%) |
Jul 18, 2014 | 44.90 | 45.08 | 43.65 | 44.78 | 5,108,363 | -2.96(-6.21%) |
Jul 17, 2014 | 48.79 | 48.80 | 47.64 | 47.75 | 1,295,677 | -1.06(-2.16%) |
Jul 16, 2014 | 50.14 | 50.47 | 48.31 | 48.80 | 1,715,153 | -1.21(-2.43%) |
Jul 15, 2014 | 50.36 | 50.96 | 49.98 | 50.02 | 1,172,358 | -0.21(-0.41%) |
Jul 14, 2014 | 50.20 | 50.82 | 49.81 | 50.22 | 977,641 | +0.13(+0.26%) |
Jul 11, 2014 | 51.05 | 51.54 | 49.98 | 50.09 | 1,177,054 | -0.93(-1.82%) |
Jul 10, 2014 | 50.61 | 51.16 | 49.53 | 51.02 | 1,902,808 | -0.41(-0.80%) |
Jul 09, 2014 | 50.62 | 51.83 | 50.62 | 51.43 | 789,189 | +0.67(+1.32%) |
Jul 08, 2014 | 52.26 | 52.49 | 50.29 | 50.76 | 1,678,973 | -1.49(-2.84%) |
Jul 07, 2014 | 52.50 | 52.76 | 52.09 | 52.25 | 633,662 | -0.26(-0.49%) |
Jul 03, 2014 | 52.01 | 52.51 | 52.51 | 52.51 | 602,736 | +0.55(+1.06%) |
Jul 02, 2014 | 52.90 | 53.12 | 51.82 | 51.95 | 1,256,541 | -0.80(-1.51%) |