Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.46 | 38.97 | 37.41 | 37.67 | 873,577 | +0.32(+0.86%) |
Sep 29, 2014 | 36.96 | 37.94 | 36.38 | 37.35 | 648,477 | -0.37(-0.97%) |
Sep 26, 2014 | 36.49 | 38.36 | 36.49 | 37.72 | 868,991 | +1.80(+5.02%) |
Sep 25, 2014 | 37.22 | 37.53 | 35.30 | 35.92 | 1,115,953 | -1.75(-4.64%) |
Sep 24, 2014 | 37.44 | 38.64 | 37.35 | 37.67 | 766,619 | +0.31(+0.84%) |
Sep 23, 2014 | 36.73 | 39.31 | 36.41 | 37.35 | 1,232,194 | -0.15(-0.41%) |
Sep 22, 2014 | 40.33 | 40.36 | 36.24 | 37.50 | 1,573,205 | -3.11(-7.66%) |
Sep 19, 2014 | 40.40 | 41.90 | 40.32 | 40.62 | 1,539,488 | +0.00(+0.00%) |
Sep 18, 2014 | 40.78 | 41.06 | 40.06 | 40.62 | 1,785,634 | -0.05(-0.13%) |
Sep 17, 2014 | 40.71 | 41.69 | 40.31 | 40.67 | 2,505,540 | -0.12(-0.29%) |
Sep 16, 2014 | 40.36 | 41.23 | 39.18 | 40.79 | 2,882,291 | +0.35(+0.87%) |
Sep 15, 2014 | 41.05 | 41.96 | 40.08 | 40.44 | 1,698,419 | +0.39(+0.99%) |
Sep 12, 2014 | 39.23 | 41.20 | 39.03 | 40.04 | 4,041,720 | +0.67(+1.71%) |
Sep 11, 2014 | 38.08 | 40.49 | 38.04 | 39.37 | 1,766,760 | +0.65(+1.69%) |
Sep 10, 2014 | 41.45 | 41.80 | 37.05 | 38.71 | 5,667,846 | -3.26(-7.76%) |
Sep 09, 2014 | 44.22 | 44.27 | 41.09 | 41.97 | 1,968,888 | -2.19(-4.96%) |
Sep 08, 2014 | 41.25 | 44.72 | 40.34 | 44.16 | 1,622,838 | +2.08(+4.94%) |
Sep 05, 2014 | 43.42 | 43.51 | 41.85 | 42.08 | 756,350 | -1.06(-2.45%) |
Sep 04, 2014 | 46.12 | 46.30 | 42.87 | 43.14 | 1,448,549 | -2.65(-5.80%) |
Sep 03, 2014 | 44.84 | 46.53 | 44.40 | 45.79 | 2,010,402 | +1.64(+3.72%) |
Sep 02, 2014 | 42.65 | 44.62 | 39.74 | 44.15 | 2,638,884 | +1.47(+3.45%) |
Aug 29, 2014 | 42.51 | 42.68 | 42.68 | 42.68 | 906,003 | +0.65(+1.56%) |
Aug 28, 2014 | 44.11 | 45.27 | 41.85 | 42.02 | 2,126,949 | -3.21(-7.10%) |
Aug 27, 2014 | 50.91 | 51.05 | 45.02 | 45.23 | 2,974,835 | -5.52(-10.88%) |
Aug 26, 2014 | 50.09 | 51.95 | 47.15 | 50.76 | 3,514,046 | +0.65(+1.31%) |
Aug 25, 2014 | 44.98 | 50.11 | 44.98 | 50.10 | 4,302,459 | +5.68(+12.78%) |
Aug 22, 2014 | 38.80 | 44.62 | 38.80 | 44.43 | 1,784,502 | +5.27(+13.47%) |
Aug 21, 2014 | 42.51 | 42.68 | 38.60 | 39.15 | 1,434,297 | -3.43(-8.07%) |
Aug 20, 2014 | 44.14 | 44.90 | 42.09 | 42.59 | 970,284 | -1.85(-4.16%) |
Aug 19, 2014 | 44.21 | 44.84 | 43.10 | 44.44 | 1,877,452 | +0.44(+1.00%) |
Aug 18, 2014 | 42.04 | 44.21 | 41.76 | 44.00 | 1,898,336 | +2.72(+6.58%) |
Aug 15, 2014 | 40.99 | 42.12 | 40.62 | 41.28 | 967,661 | +1.00(+2.47%) |
Aug 14, 2014 | 39.46 | 40.50 | 39.01 | 40.28 | 1,132,245 | +1.00(+2.53%) |
Aug 13, 2014 | 39.46 | 39.69 | 37.92 | 39.29 | 1,610,340 | -0.02(-0.05%) |
Aug 12, 2014 | 35.87 | 39.82 | 35.65 | 39.31 | 2,216,126 | +3.52(+9.85%) |
Aug 11, 2014 | 34.89 | 36.16 | 34.89 | 35.78 | 1,595,209 | +0.99(+2.84%) |
Aug 08, 2014 | 34.52 | 34.80 | 33.02 | 34.80 | 834,686 | +0.78(+2.29%) |
Aug 07, 2014 | 33.06 | 34.82 | 31.88 | 34.02 | 1,293,881 | -1.66(-4.65%) |
Aug 06, 2014 | 33.38 | 35.92 | 33.24 | 35.67 | 661,586 | +1.79(+5.29%) |
Aug 05, 2014 | 36.05 | 36.05 | 33.61 | 33.88 | 1,527,787 | -3.46(-9.27%) |
Aug 04, 2014 | 34.44 | 38.10 | 34.30 | 37.34 | 734,677 | +3.50(+10.33%) |
Aug 01, 2014 | 33.04 | 34.33 | 32.98 | 33.85 | 292,958 | +0.62(+1.86%) |
Jul 31, 2014 | 32.73 | 33.27 | 32.45 | 33.23 | 309,003 | +0.00(+0.00%) |
Jul 30, 2014 | 33.59 | 33.59 | 32.95 | 33.23 | 143,911 | +0.11(+0.32%) |
Jul 29, 2014 | 33.89 | 34.30 | 32.89 | 33.12 | 225,635 | -0.33(-0.99%) |
Jul 28, 2014 | 30.94 | 33.62 | 30.94 | 33.45 | 551,875 | +2.51(+8.12%) |
Jul 25, 2014 | 30.24 | 31.16 | 30.24 | 30.94 | 306,967 | +0.48(+1.56%) |
Jul 24, 2014 | 30.88 | 31.07 | 30.32 | 30.46 | 165,472 | -0.03(-0.09%) |
Jul 23, 2014 | 30.30 | 31.17 | 30.05 | 30.49 | 261,244 | +0.54(+1.80%) |
Jul 22, 2014 | 29.42 | 30.54 | 29.38 | 29.95 | 312,349 | +0.91(+3.15%) |
Jul 21, 2014 | 28.68 | 29.28 | 28.68 | 29.04 | 252,434 | +0.08(+0.28%) |
Jul 18, 2014 | 28.83 | 29.70 | 28.66 | 28.96 | 327,917 | +0.32(+1.13%) |
Jul 17, 2014 | 29.26 | 29.58 | 28.56 | 28.63 | 237,310 | -0.74(-2.53%) |
Jul 16, 2014 | 30.11 | 30.33 | 29.38 | 29.38 | 92,778 | -0.30(-1.00%) |
Jul 15, 2014 | 30.04 | 30.19 | 29.43 | 29.68 | 191,674 | -0.32(-1.08%) |
Jul 14, 2014 | 31.06 | 31.06 | 29.88 | 30.00 | 136,472 | -0.73(-2.36%) |
Jul 11, 2014 | 30.18 | 30.94 | 29.86 | 30.72 | 130,671 | +0.68(+2.27%) |
Jul 10, 2014 | 28.79 | 30.48 | 28.52 | 30.04 | 174,134 | +0.16(+0.54%) |
Jul 09, 2014 | 30.08 | 30.69 | 29.59 | 29.88 | 92,327 | +0.04(+0.15%) |
Jul 08, 2014 | 31.93 | 32.61 | 29.84 | 29.84 | 438,159 | -2.41(-7.48%) |
Jul 07, 2014 | 32.11 | 33.48 | 31.84 | 32.25 | 246,569 | -0.13(-0.39%) |
Jul 03, 2014 | 32.61 | 32.37 | 32.37 | 32.37 | 150,424 | -0.36(-1.10%) |
Jul 02, 2014 | 33.24 | 33.51 | 32.28 | 32.73 | 632,170 | -0.71(-2.12%) |