Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.74 | 48.16 | 44.89 | 45.36 | 1,176,771 | -2.72(-5.66%) |
Sep 29, 2014 | 43.70 | 49.30 | 43.53 | 48.08 | 2,350,973 | +5.59(+13.16%) |
Sep 26, 2014 | 40.11 | 42.69 | 40.11 | 42.49 | 605,507 | +2.47(+6.17%) |
Sep 25, 2014 | 41.50 | 41.88 | 39.45 | 40.02 | 943,917 | -1.81(-4.33%) |
Sep 24, 2014 | 41.71 | 42.16 | 41.32 | 41.83 | 382,215 | +0.25(+0.60%) |
Sep 23, 2014 | 41.84 | 42.97 | 40.99 | 41.58 | 1,184,105 | -0.69(-1.63%) |
Sep 22, 2014 | 44.05 | 44.05 | 41.42 | 42.27 | 916,071 | -2.27(-5.10%) |
Sep 19, 2014 | 45.47 | 45.82 | 43.66 | 44.54 | 820,893 | -0.81(-1.79%) |
Sep 18, 2014 | 46.14 | 46.41 | 44.50 | 45.35 | 661,934 | -0.66(-1.43%) |
Sep 17, 2014 | 45.36 | 46.48 | 44.20 | 46.01 | 807,714 | +1.97(+4.47%) |
Sep 16, 2014 | 44.03 | 44.37 | 43.39 | 44.04 | 468,396 | -0.21(-0.47%) |
Sep 15, 2014 | 46.00 | 46.00 | 43.52 | 44.25 | 609,661 | -1.83(-3.97%) |
Sep 12, 2014 | 45.93 | 46.46 | 45.31 | 46.08 | 465,602 | +0.00(+0.00%) |
Sep 11, 2014 | 45.48 | 46.49 | 44.50 | 46.08 | 1,231,162 | +0.53(+1.16%) |
Sep 10, 2014 | 43.65 | 45.70 | 43.25 | 45.55 | 883,029 | +1.65(+3.76%) |
Sep 09, 2014 | 43.57 | 45.18 | 42.98 | 43.90 | 1,048,724 | +0.08(+0.18%) |
Sep 08, 2014 | 43.25 | 44.00 | 42.80 | 43.82 | 844,352 | +0.48(+1.11%) |
Sep 05, 2014 | 43.74 | 44.01 | 41.78 | 43.34 | 1,331,751 | -0.67(-1.52%) |
Sep 04, 2014 | 45.14 | 45.15 | 43.49 | 44.01 | 1,794,228 | -0.99(-2.20%) |
Sep 03, 2014 | 46.11 | 46.75 | 44.01 | 45.00 | 1,972,342 | -3.30(-6.83%) |
Sep 02, 2014 | 48.09 | 49.53 | 47.61 | 48.30 | 647,906 | +0.74(+1.56%) |
Aug 29, 2014 | 47.68 | 47.56 | 47.56 | 47.56 | 388,800 | -0.19(-0.40%) |
Aug 28, 2014 | 48.42 | 49.49 | 47.19 | 47.75 | 528,959 | -0.86(-1.77%) |
Aug 27, 2014 | 49.79 | 50.87 | 48.27 | 48.61 | 704,836 | -1.28(-2.57%) |
Aug 26, 2014 | 46.82 | 50.32 | 46.68 | 49.89 | 1,164,626 | +3.21(+6.88%) |
Aug 25, 2014 | 43.87 | 46.73 | 43.79 | 46.68 | 1,013,113 | +2.86(+6.53%) |
Aug 22, 2014 | 41.98 | 43.87 | 41.66 | 43.82 | 519,353 | +1.88(+4.48%) |
Aug 21, 2014 | 43.60 | 43.98 | 41.84 | 41.94 | 562,899 | -1.66(-3.81%) |
Aug 20, 2014 | 43.28 | 43.79 | 42.80 | 43.60 | 495,246 | +0.06(+0.14%) |
Aug 19, 2014 | 44.16 | 44.16 | 42.60 | 43.54 | 282,180 | -0.47(-1.07%) |
Aug 18, 2014 | 44.23 | 44.48 | 43.69 | 44.01 | 341,862 | -0.21(-0.47%) |
Aug 15, 2014 | 43.71 | 44.56 | 43.35 | 44.22 | 595,124 | +0.89(+2.05%) |
Aug 14, 2014 | 42.75 | 43.48 | 42.36 | 43.33 | 541,840 | +0.59(+1.38%) |
Aug 13, 2014 | 42.01 | 44.04 | 42.01 | 42.74 | 796,700 | +0.85(+2.03%) |
Aug 12, 2014 | 41.41 | 42.08 | 41.08 | 41.89 | 439,991 | +0.28(+0.67%) |
Aug 11, 2014 | 40.99 | 42.27 | 40.00 | 41.61 | 670,455 | +0.73(+1.79%) |
Aug 08, 2014 | 37.35 | 42.07 | 37.02 | 40.88 | 1,380,662 | +4.00(+10.85%) |
Aug 07, 2014 | 37.40 | 37.51 | 36.31 | 36.88 | 331,536 | -0.41(-1.10%) |
Aug 06, 2014 | 36.98 | 38.00 | 36.59 | 37.29 | 417,920 | +0.14(+0.38%) |
Aug 05, 2014 | 35.76 | 38.01 | 35.52 | 37.15 | 518,861 | +0.91(+2.51%) |
Aug 04, 2014 | 37.17 | 37.35 | 35.33 | 36.24 | 596,407 | -0.56(-1.52%) |
Aug 01, 2014 | 36.31 | 37.35 | 35.71 | 36.80 | 708,136 | +0.35(+0.96%) |
Jul 31, 2014 | 38.07 | 38.44 | 36.37 | 36.45 | 528,699 | -2.03(-5.28%) |
Jul 30, 2014 | 39.52 | 39.75 | 38.39 | 38.48 | 364,438 | -0.52(-1.33%) |
Jul 29, 2014 | 36.70 | 39.11 | 36.70 | 39.00 | 382,916 | +2.39(+6.53%) |
Jul 28, 2014 | 37.63 | 37.86 | 36.28 | 36.61 | 369,767 | -1.07(-2.84%) |
Jul 25, 2014 | 36.68 | 37.77 | 36.50 | 37.68 | 274,618 | +0.67(+1.81%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.02 | 37.01 | 693,905 | +0.16(+0.43%) |
Jul 23, 2014 | 36.69 | 37.30 | 35.91 | 36.85 | 855,446 | +0.49(+1.35%) |
Jul 22, 2014 | 37.46 | 37.57 | 36.25 | 36.36 | 464,560 | -1.03(-2.75%) |
Jul 21, 2014 | 37.40 | 37.70 | 36.69 | 37.39 | 479,018 | -0.24(-0.64%) |
Jul 18, 2014 | 36.39 | 37.85 | 35.92 | 37.63 | 668,501 | +1.19(+3.27%) |
Jul 17, 2014 | 37.21 | 37.38 | 35.86 | 36.44 | 971,689 | -0.86(-2.31%) |
Jul 16, 2014 | 38.90 | 39.11 | 36.77 | 37.30 | 1,077,463 | -1.35(-3.49%) |
Jul 15, 2014 | 39.55 | 40.98 | 38.25 | 38.65 | 891,523 | -1.02(-2.57%) |
Jul 14, 2014 | 38.96 | 40.22 | 37.85 | 39.67 | 466,876 | +0.99(+2.56%) |
Jul 11, 2014 | 38.35 | 38.77 | 37.36 | 38.68 | 393,894 | +0.25(+0.65%) |
Jul 10, 2014 | 37.47 | 38.58 | 36.62 | 38.43 | 577,520 | +0.13(+0.34%) |
Jul 09, 2014 | 38.21 | 39.15 | 37.17 | 38.30 | 625,402 | +0.38(+1.00%) |
Jul 08, 2014 | 40.60 | 40.65 | 37.82 | 37.92 | 757,172 | -2.73(-6.71%) |
Jul 07, 2014 | 42.50 | 42.70 | 40.40 | 40.65 | 585,007 | -2.12(-4.96%) |
Jul 03, 2014 | 41.77 | 42.77 | 42.77 | 42.77 | 351,300 | +1.27(+3.06%) |
Jul 02, 2014 | 41.55 | 42.83 | 41.11 | 41.50 | 573,000 | +0.01(+0.02%) |