Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.36 | 34.38 | 32.46 | 32.73 | 1,189,330 | -1.63(-4.74%) |
Sep 29, 2014 | 34.24 | 34.81 | 33.69 | 34.36 | 1,448,060 | -0.29(-0.84%) |
Sep 26, 2014 | 35.86 | 36.01 | 34.48 | 34.65 | 1,152,657 | -1.24(-3.46%) |
Sep 25, 2014 | 36.99 | 36.99 | 35.84 | 35.89 | 833,734 | -1.37(-3.68%) |
Sep 24, 2014 | 37.81 | 38.05 | 37.07 | 37.26 | 540,331 | -0.66(-1.74%) |
Sep 23, 2014 | 38.09 | 39.02 | 37.76 | 37.92 | 549,424 | -0.25(-0.65%) |
Sep 22, 2014 | 39.19 | 39.30 | 38.14 | 38.17 | 396,837 | -1.23(-3.12%) |
Sep 19, 2014 | 39.52 | 39.88 | 39.10 | 39.40 | 761,302 | -0.03(-0.08%) |
Sep 18, 2014 | 39.48 | 39.94 | 39.07 | 39.43 | 600,397 | +0.11(+0.28%) |
Sep 17, 2014 | 39.18 | 39.72 | 39.04 | 39.32 | 565,659 | +0.23(+0.59%) |
Sep 16, 2014 | 39.04 | 39.42 | 38.86 | 39.09 | 461,474 | +0.04(+0.10%) |
Sep 15, 2014 | 38.84 | 39.19 | 38.51 | 39.05 | 336,160 | -0.02(-0.05%) |
Sep 12, 2014 | 39.22 | 39.48 | 38.75 | 39.07 | 513,057 | -0.17(-0.43%) |
Sep 11, 2014 | 38.77 | 39.47 | 38.77 | 39.24 | 629,821 | +0.10(+0.26%) |
Sep 10, 2014 | 39.12 | 39.39 | 38.53 | 39.14 | 698,201 | -0.11(-0.28%) |
Sep 09, 2014 | 39.75 | 39.97 | 39.14 | 39.25 | 833,689 | -0.53(-1.33%) |
Sep 08, 2014 | 39.85 | 40.10 | 39.16 | 39.78 | 530,952 | -0.29(-0.72%) |
Sep 05, 2014 | 40.58 | 40.76 | 39.60 | 40.07 | 652,315 | -0.64(-1.57%) |
Sep 04, 2014 | 42.09 | 42.12 | 40.46 | 40.71 | 506,216 | -1.43(-3.39%) |
Sep 03, 2014 | 43.27 | 43.48 | 41.96 | 42.14 | 324,889 | -0.83(-1.93%) |
Sep 02, 2014 | 43.68 | 43.87 | 42.62 | 42.97 | 554,631 | -0.69(-1.58%) |
Aug 29, 2014 | 43.69 | 43.66 | 43.66 | 43.66 | 353,300 | +0.24(+0.55%) |
Aug 28, 2014 | 42.86 | 43.88 | 42.80 | 43.42 | 353,744 | +0.24(+0.56%) |
Aug 27, 2014 | 43.05 | 43.30 | 43.05 | 43.18 | 249,801 | +0.26(+0.61%) |
Aug 26, 2014 | 42.33 | 43.30 | 42.03 | 42.92 | 490,387 | +0.78(+1.85%) |
Aug 25, 2014 | 42.13 | 42.70 | 41.86 | 42.14 | 345,040 | +0.19(+0.45%) |
Aug 22, 2014 | 42.66 | 42.66 | 41.76 | 41.95 | 437,658 | -0.74(-1.73%) |
Aug 21, 2014 | 42.40 | 42.95 | 41.92 | 42.69 | 417,182 | -0.46(-1.07%) |
Aug 20, 2014 | 43.91 | 43.91 | 42.73 | 43.15 | 276,546 | -0.78(-1.78%) |
Aug 19, 2014 | 43.91 | 44.57 | 43.68 | 43.93 | 234,678 | +0.09(+0.21%) |
Aug 18, 2014 | 43.83 | 44.18 | 43.56 | 43.84 | 276,905 | +0.33(+0.76%) |
Aug 15, 2014 | 43.18 | 43.56 | 42.94 | 43.51 | 472,580 | +0.76(+1.78%) |
Aug 14, 2014 | 42.63 | 43.09 | 42.39 | 42.75 | 678,020 | +0.26(+0.61%) |
Aug 13, 2014 | 43.16 | 43.47 | 42.46 | 42.49 | 352,906 | -0.41(-0.96%) |
Aug 12, 2014 | 43.37 | 43.86 | 42.76 | 42.90 | 372,922 | -0.57(-1.31%) |
Aug 11, 2014 | 43.10 | 44.36 | 43.10 | 43.47 | 539,636 | +0.60(+1.40%) |
Aug 08, 2014 | 42.43 | 43.15 | 42.30 | 42.87 | 504,163 | +0.47(+1.11%) |
Aug 07, 2014 | 42.63 | 42.73 | 41.82 | 42.40 | 353,306 | +0.09(+0.21%) |
Aug 06, 2014 | 41.94 | 43.07 | 41.90 | 42.31 | 494,151 | +0.23(+0.55%) |
Aug 05, 2014 | 42.52 | 42.94 | 41.70 | 42.08 | 506,403 | -0.75(-1.75%) |
Aug 04, 2014 | 42.06 | 42.94 | 41.86 | 42.83 | 615,843 | -0.42(-0.97%) |
Aug 01, 2014 | 43.62 | 43.64 | 42.50 | 43.25 | 789,628 | -0.45(-1.03%) |
Jul 31, 2014 | 46.65 | 46.75 | 42.52 | 43.70 | 2,618,159 | +0.90(+2.10%) |
Jul 30, 2014 | 43.07 | 43.57 | 42.48 | 42.80 | 712,672 | +0.00(+0.00%) |
Jul 29, 2014 | 42.13 | 43.05 | 42.03 | 42.80 | 621,024 | +0.49(+1.16%) |
Jul 28, 2014 | 42.06 | 42.34 | 41.60 | 42.31 | 529,759 | +0.21(+0.50%) |
Jul 25, 2014 | 41.99 | 42.52 | 41.74 | 42.10 | 550,675 | -0.30(-0.71%) |
Jul 24, 2014 | 43.29 | 43.29 | 42.11 | 42.40 | 451,359 | -0.84(-1.94%) |
Jul 23, 2014 | 42.96 | 43.44 | 42.46 | 43.24 | 418,578 | -0.07(-0.16%) |
Jul 22, 2014 | 41.98 | 44.28 | 41.98 | 43.31 | 1,166,261 | +1.59(+3.81%) |
Jul 21, 2014 | 41.46 | 41.85 | 41.27 | 41.72 | 293,676 | +0.14(+0.34%) |
Jul 18, 2014 | 41.09 | 41.66 | 40.89 | 41.58 | 485,265 | +0.33(+0.80%) |
Jul 17, 2014 | 41.93 | 42.14 | 41.17 | 41.25 | 441,036 | -0.84(-2.00%) |
Jul 16, 2014 | 42.10 | 42.43 | 41.79 | 42.09 | 359,332 | +0.13(+0.31%) |
Jul 15, 2014 | 42.22 | 42.29 | 41.72 | 41.96 | 336,975 | -0.35(-0.83%) |
Jul 14, 2014 | 42.00 | 42.35 | 41.79 | 42.31 | 293,039 | +0.60(+1.44%) |
Jul 11, 2014 | 42.21 | 42.24 | 41.47 | 41.71 | 672,854 | -0.66(-1.56%) |
Jul 10, 2014 | 42.44 | 42.64 | 41.87 | 42.37 | 425,383 | -0.90(-2.08%) |
Jul 09, 2014 | 43.63 | 43.63 | 42.59 | 43.27 | 755,612 | -0.14(-0.32%) |
Jul 08, 2014 | 43.05 | 43.55 | 42.71 | 43.41 | 1,036,751 | -1.19(-2.67%) |
Jul 07, 2014 | 46.17 | 46.23 | 44.56 | 44.60 | 637,192 | -1.70(-3.67%) |
Jul 03, 2014 | 46.16 | 46.30 | 46.30 | 46.30 | 361,900 | +0.20(+0.43%) |
Jul 02, 2014 | 46.66 | 46.93 | 45.65 | 46.10 | 562,054 | -0.64(-1.37%) |