Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.48 | 38.50 | 37.83 | 37.93 | 583,376 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.89 | 38.30 | 38.51 | 600,497 | -0.59(-1.52%) |
Sep 26, 2014 | 39.00 | 39.14 | 38.80 | 39.10 | 466,008 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.55 | 39.02 | 39.02 | 626,077 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.60 | 39.16 | 39.54 | 573,679 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.79 | 39.14 | 39.37 | 538,649 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.40 | 39.58 | 563,120 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.02 | 40.17 | 40.56 | 1,282,930 | +0.00(+0.00%) |
Sep 18, 2014 | 40.41 | 40.61 | 40.14 | 40.56 | 664,465 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.54 | 39.83 | 40.14 | 714,583 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.62 | 40.00 | 40.14 | 812,600 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.43 | 39.85 | 40.33 | 842,136 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,399 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,003 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.98 | 41.28 | 734,213 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.84 | 41.40 | 41.44 | 998,342 | -1.49(-3.46%) |
Sep 08, 2014 | 42.80 | 43.00 | 42.55 | 42.93 | 658,941 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.97 | 42.39 | 42.88 | 741,075 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.99 | 42.46 | 42.52 | 687,369 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.19 | 42.55 | 42.63 | 562,873 | +0.01(+0.02%) |
Sep 02, 2014 | 42.72 | 43.00 | 42.40 | 42.63 | 751,271 | -0.06(-0.14%) |
Aug 29, 2014 | 42.40 | 42.69 | 42.69 | 42.69 | 648,492 | +0.29(+0.69%) |
Aug 28, 2014 | 42.32 | 42.53 | 42.08 | 42.39 | 631,667 | -0.17(-0.40%) |
Aug 27, 2014 | 42.61 | 42.77 | 42.50 | 42.57 | 625,673 | -0.02(-0.04%) |
Aug 26, 2014 | 42.72 | 42.88 | 42.53 | 42.58 | 924,573 | +0.03(+0.06%) |
Aug 25, 2014 | 42.66 | 42.86 | 42.43 | 42.56 | 604,708 | +0.28(+0.67%) |
Aug 22, 2014 | 42.27 | 42.47 | 42.05 | 42.27 | 599,201 | -0.08(-0.18%) |
Aug 21, 2014 | 42.15 | 42.68 | 42.11 | 42.35 | 1,051,001 | +0.13(+0.31%) |
Aug 20, 2014 | 41.81 | 42.39 | 41.81 | 42.22 | 746,012 | +0.40(+0.94%) |
Aug 19, 2014 | 41.81 | 42.26 | 41.42 | 41.83 | 1,332,980 | -0.02(-0.04%) |
Aug 18, 2014 | 41.43 | 41.97 | 41.25 | 41.84 | 1,222,230 | +0.67(+1.63%) |
Aug 15, 2014 | 41.35 | 41.44 | 40.75 | 41.17 | 825,597 | -0.10(-0.25%) |
Aug 14, 2014 | 40.74 | 41.54 | 40.80 | 41.28 | 975,626 | +0.47(+1.16%) |
Aug 13, 2014 | 40.48 | 41.47 | 40.19 | 40.80 | 770,058 | +0.61(+1.52%) |
Aug 12, 2014 | 40.32 | 40.53 | 40.05 | 40.19 | 797,765 | -0.07(-0.17%) |
Aug 11, 2014 | 40.41 | 40.67 | 39.97 | 40.26 | 985,337 | -0.18(-0.44%) |
Aug 08, 2014 | 39.84 | 40.41 | 39.82 | 40.44 | 934,903 | +0.63(+1.59%) |
Aug 07, 2014 | 39.94 | 40.38 | 39.73 | 39.81 | 1,088,495 | +0.14(+0.35%) |
Aug 06, 2014 | 39.71 | 40.42 | 39.53 | 39.67 | 1,025,809 | -0.39(-0.98%) |
Aug 05, 2014 | 39.52 | 40.94 | 39.52 | 40.07 | 1,364,921 | +0.21(+0.52%) |
Aug 04, 2014 | 39.88 | 40.13 | 39.48 | 39.86 | 1,174,125 | +0.20(+0.50%) |
Aug 01, 2014 | 39.52 | 40.03 | 38.96 | 39.66 | 1,256,550 | +0.08(+0.19%) |
Jul 31, 2014 | 39.90 | 40.25 | 38.85 | 39.59 | 1,424,634 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.84 | 40.32 | 2,525,671 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,012,789 | -6.30(-13.82%) |
Jul 28, 2014 | 45.57 | 45.82 | 45.07 | 45.56 | 1,222,182 | -0.02(-0.04%) |
Jul 25, 2014 | 45.31 | 45.70 | 44.97 | 45.57 | 944,316 | +0.05(+0.11%) |
Jul 24, 2014 | 46.25 | 46.31 | 45.46 | 45.52 | 721,330 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.75 | 46.17 | 46.28 | 390,603 | -0.14(-0.30%) |
Jul 22, 2014 | 46.66 | 47.12 | 46.39 | 46.41 | 773,918 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.61 | 46.07 | 46.32 | 584,202 | -0.20(-0.42%) |
Jul 18, 2014 | 46.22 | 46.64 | 45.97 | 46.52 | 211,357 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.88 | 45.93 | 46.12 | 424,455 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.39 | 46.54 | 46.85 | 665,198 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.49 | 46.66 | 46.97 | 625,671 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.29 | 46.92 | 47.00 | 510,096 | +0.15(+0.33%) |
Jul 11, 2014 | 46.82 | 47.03 | 46.46 | 46.85 | 372,083 | +0.03(+0.07%) |
Jul 10, 2014 | 46.12 | 47.10 | 46.12 | 46.82 | 517,030 | -0.25(-0.53%) |
Jul 09, 2014 | 47.11 | 47.29 | 46.80 | 47.06 | 347,048 | +0.03(+0.07%) |
Jul 08, 2014 | 47.93 | 48.01 | 46.93 | 47.03 | 613,556 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.94 | 48.07 | 789,266 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,792 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.55 | 48.45 | 48.75 | 707,958 | +0.07(+0.14%) |