Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.20 | 41.70 | 37.80 | 37.80 | 37,784 | -1.50(-3.82%) |
Sep 29, 2014 | 38.25 | 39.90 | 37.65 | 39.30 | 13,941 | +0.00(+0.00%) |
Sep 26, 2014 | 37.20 | 39.60 | 37.20 | 39.30 | 15,744 | +2.25(+6.07%) |
Sep 25, 2014 | 40.20 | 40.95 | 36.81 | 37.05 | 47,828 | -2.40(-6.08%) |
Sep 24, 2014 | 40.50 | 40.50 | 38.40 | 39.45 | 27,553 | -0.30(-0.75%) |
Sep 23, 2014 | 41.40 | 41.40 | 39.47 | 39.75 | 17,242 | -0.45(-1.12%) |
Sep 22, 2014 | 40.20 | 41.55 | 38.25 | 40.20 | 20,828 | -0.45(-1.11%) |
Sep 19, 2014 | 43.95 | 44.10 | 39.90 | 40.65 | 37,526 | -2.70(-6.23%) |
Sep 18, 2014 | 46.05 | 46.80 | 39.90 | 43.35 | 157,388 | +4.80(+12.45%) |
Sep 17, 2014 | 39.00 | 39.30 | 36.90 | 38.55 | 25,999 | -0.30(-0.77%) |
Sep 16, 2014 | 39.00 | 40.20 | 38.55 | 38.85 | 16,266 | -0.60(-1.52%) |
Sep 15, 2014 | 38.10 | 40.35 | 38.10 | 39.45 | 17,665 | +1.20(+3.14%) |
Sep 12, 2014 | 39.60 | 41.25 | 38.02 | 38.25 | 16,745 | -1.05(-2.67%) |
Sep 11, 2014 | 38.40 | 39.75 | 37.50 | 39.30 | 12,280 | +0.90(+2.34%) |
Sep 10, 2014 | 38.70 | 39.00 | 36.90 | 38.40 | 20,035 | -0.60(-1.54%) |
Sep 09, 2014 | 41.55 | 41.70 | 38.25 | 39.00 | 24,897 | -2.10(-5.11%) |
Sep 08, 2014 | 42.60 | 43.35 | 39.90 | 41.10 | 19,543 | -1.35(-3.18%) |
Sep 05, 2014 | 40.65 | 42.75 | 39.75 | 42.45 | 20,936 | +1.50(+3.66%) |
Sep 04, 2014 | 43.50 | 45.00 | 40.35 | 40.95 | 39,146 | -2.10(-4.88%) |
Sep 03, 2014 | 45.75 | 46.50 | 42.30 | 43.05 | 26,341 | -2.70(-5.90%) |
Sep 02, 2014 | 45.75 | 49.05 | 45.00 | 45.75 | 101,323 | +0.00(+0.00%) |
Aug 29, 2014 | 46.80 | 45.75 | 45.75 | 45.75 | 85,453 | +0.30(+0.66%) |
Aug 28, 2014 | 40.50 | 45.75 | 40.50 | 45.45 | 103,798 | +5.10(+12.64%) |
Aug 27, 2014 | 48.45 | 49.05 | 28.50 | 40.35 | 371,015 | -7.20(-15.14%) |
Aug 26, 2014 | 46.50 | 50.25 | 46.05 | 47.55 | 51,453 | +1.35(+2.92%) |
Aug 25, 2014 | 48.00 | 49.05 | 45.30 | 46.20 | 31,732 | -1.80(-3.75%) |
Aug 22, 2014 | 47.10 | 49.50 | 46.80 | 48.00 | 24,272 | -0.90(-1.84%) |
Aug 21, 2014 | 44.25 | 48.75 | 43.20 | 48.90 | 40,791 | +4.35(+9.76%) |
Aug 20, 2014 | 42.00 | 45.30 | 42.00 | 44.55 | 20,552 | +2.10(+4.95%) |
Aug 19, 2014 | 42.45 | 43.50 | 41.55 | 42.45 | 8,835 | -0.15(-0.35%) |
Aug 18, 2014 | 42.60 | 42.60 | 41.10 | 42.60 | 11,029 | -0.15(-0.35%) |
Aug 15, 2014 | 43.50 | 43.50 | 41.55 | 42.75 | 6,522 | -0.45(-1.04%) |
Aug 14, 2014 | 43.20 | 43.20 | 40.65 | 43.20 | 15,725 | -0.15(-0.35%) |
Aug 13, 2014 | 42.60 | 44.25 | 42.00 | 43.35 | 8,667 | +0.15(+0.35%) |
Aug 12, 2014 | 44.85 | 45.30 | 42.00 | 43.20 | 27,064 | -1.50(-3.36%) |
Aug 11, 2014 | 41.40 | 46.05 | 40.50 | 44.70 | 35,372 | +3.75(+9.16%) |
Aug 08, 2014 | 38.70 | 40.65 | 38.25 | 40.95 | 9,854 | +1.80(+4.60%) |
Aug 07, 2014 | 38.25 | 39.60 | 37.80 | 39.15 | 12,468 | +1.20(+3.16%) |
Aug 06, 2014 | 37.65 | 38.55 | 37.65 | 37.95 | 8,196 | -0.15(-0.39%) |
Aug 05, 2014 | 39.60 | 40.50 | 37.50 | 38.10 | 15,584 | -1.65(-4.15%) |
Aug 04, 2014 | 36.15 | 42.18 | 35.26 | 39.75 | 60,836 | +3.90(+10.88%) |
Aug 01, 2014 | 35.55 | 36.15 | 34.97 | 35.85 | 13,733 | +0.00(+0.00%) |
Jul 31, 2014 | 37.50 | 37.50 | 34.50 | 35.85 | 24,381 | -1.65(-4.40%) |
Jul 30, 2014 | 38.55 | 39.15 | 36.60 | 37.50 | 33,589 | +2.10(+5.93%) |
Jul 29, 2014 | 38.85 | 39.45 | 34.50 | 35.40 | 20,547 | -2.40(-6.35%) |
Jul 28, 2014 | 39.00 | 39.30 | 37.80 | 37.80 | 12,210 | -1.20(-3.08%) |
Jul 25, 2014 | 37.95 | 39.00 | 37.50 | 39.00 | 20,092 | +0.60(+1.56%) |
Jul 24, 2014 | 39.90 | 40.65 | 37.95 | 38.40 | 10,132 | -1.50(-3.76%) |
Jul 23, 2014 | 39.15 | 40.65 | 38.25 | 39.90 | 16,733 | -0.90(-2.21%) |
Jul 22, 2014 | 38.55 | 41.85 | 38.55 | 40.80 | 11,231 | +2.10(+5.43%) |
Jul 21, 2014 | 39.75 | 39.75 | 38.40 | 38.70 | 10,929 | -1.35(-3.37%) |
Jul 18, 2014 | 38.55 | 40.20 | 37.50 | 40.05 | 14,222 | +1.20(+3.09%) |
Jul 17, 2014 | 38.70 | 41.25 | 38.29 | 38.85 | 17,414 | -0.45(-1.15%) |
Jul 16, 2014 | 40.05 | 40.20 | 37.05 | 39.30 | 19,859 | -0.90(-2.24%) |
Jul 15, 2014 | 43.95 | 43.95 | 39.15 | 40.20 | 27,201 | -3.60(-8.22%) |
Jul 14, 2014 | 43.20 | 44.40 | 41.25 | 43.80 | 28,561 | +0.75(+1.74%) |
Jul 11, 2014 | 44.85 | 45.75 | 42.75 | 43.05 | 39,515 | -1.65(-3.69%) |
Jul 10, 2014 | 44.25 | 45.15 | 44.17 | 44.70 | 18,698 | +0.00(+0.00%) |
Jul 09, 2014 | 44.40 | 45.00 | 44.40 | 44.70 | 9,887 | -0.30(-0.67%) |
Jul 08, 2014 | 46.20 | 47.40 | 43.20 | 45.00 | 43,227 | -3.15(-6.54%) |
Jul 07, 2014 | 44.70 | 49.65 | 44.25 | 48.15 | 43,639 | +3.15(+7.00%) |
Jul 03, 2014 | 47.40 | 45.00 | 45.00 | 45.00 | 27,140 | +0.15(+0.33%) |
Jul 02, 2014 | 45.75 | 46.05 | 42.75 | 44.85 | 33,802 | -0.15(-0.33%) |