Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.47 | 40.29 | 38.11 | 38.78 | 653,910 | -0.52(-1.32%) |
Sep 29, 2014 | 38.21 | 39.88 | 38.02 | 39.30 | 564,524 | +1.14(+2.99%) |
Sep 26, 2014 | 36.49 | 39.42 | 36.38 | 38.16 | 811,735 | +1.96(+5.41%) |
Sep 25, 2014 | 35.44 | 37.00 | 35.00 | 36.20 | 587,172 | +0.77(+2.17%) |
Sep 24, 2014 | 33.14 | 35.77 | 33.13 | 35.43 | 601,053 | +2.39(+7.23%) |
Sep 23, 2014 | 32.76 | 34.17 | 32.10 | 33.04 | 267,886 | +0.01(+0.03%) |
Sep 22, 2014 | 33.20 | 33.79 | 32.40 | 33.03 | 347,596 | -0.68(-2.02%) |
Sep 19, 2014 | 34.34 | 34.68 | 33.11 | 33.71 | 705,272 | -0.36(-1.06%) |
Sep 18, 2014 | 34.13 | 34.66 | 33.35 | 34.07 | 313,936 | +0.11(+0.32%) |
Sep 17, 2014 | 33.38 | 34.54 | 32.55 | 33.96 | 279,746 | +0.55(+1.65%) |
Sep 16, 2014 | 31.48 | 33.70 | 31.41 | 33.41 | 460,036 | +1.66(+5.23%) |
Sep 15, 2014 | 31.16 | 32.12 | 30.90 | 31.75 | 763,829 | -0.67(-2.07%) |
Sep 12, 2014 | 33.62 | 33.86 | 32.25 | 32.42 | 499,320 | -1.20(-3.57%) |
Sep 11, 2014 | 34.04 | 34.53 | 33.18 | 33.62 | 308,332 | -0.96(-2.78%) |
Sep 10, 2014 | 32.47 | 34.70 | 32.47 | 34.58 | 380,057 | +2.02(+6.20%) |
Sep 09, 2014 | 33.70 | 33.93 | 31.94 | 32.56 | 528,948 | -0.94(-2.81%) |
Sep 08, 2014 | 34.01 | 34.42 | 33.35 | 33.50 | 467,203 | -0.74(-2.16%) |
Sep 05, 2014 | 33.66 | 34.50 | 33.29 | 34.24 | 392,779 | +0.55(+1.63%) |
Sep 04, 2014 | 33.67 | 34.76 | 33.50 | 33.69 | 333,020 | +0.00(+0.00%) |
Sep 03, 2014 | 34.05 | 34.69 | 33.54 | 33.69 | 385,337 | -0.36(-1.06%) |
Sep 02, 2014 | 34.17 | 34.86 | 33.30 | 34.05 | 533,037 | -1.27(-3.60%) |
Aug 29, 2014 | 35.00 | 35.32 | 35.32 | 35.32 | 369,400 | +0.44(+1.26%) |
Aug 28, 2014 | 34.53 | 35.50 | 34.50 | 34.88 | 318,547 | +0.34(+0.98%) |
Aug 27, 2014 | 35.43 | 35.55 | 34.27 | 34.54 | 522,625 | -1.01(-2.84%) |
Aug 26, 2014 | 35.00 | 36.00 | 34.82 | 35.55 | 240,935 | +0.07(+0.20%) |
Aug 25, 2014 | 37.47 | 37.47 | 34.91 | 35.48 | 512,523 | -0.07(-0.20%) |
Aug 22, 2014 | 33.62 | 35.79 | 33.24 | 35.55 | 397,655 | +1.36(+3.98%) |
Aug 21, 2014 | 35.40 | 35.86 | 34.09 | 34.19 | 556,012 | +0.05(+0.15%) |
Aug 20, 2014 | 35.06 | 35.07 | 33.78 | 34.14 | 343,694 | -1.24(-3.50%) |
Aug 19, 2014 | 36.82 | 36.82 | 35.26 | 35.38 | 467,833 | -1.39(-3.78%) |
Aug 18, 2014 | 35.17 | 37.73 | 35.07 | 36.77 | 675,421 | +2.02(+5.81%) |
Aug 15, 2014 | 32.83 | 34.85 | 31.56 | 34.75 | 604,476 | +2.10(+6.43%) |
Aug 14, 2014 | 33.60 | 34.23 | 32.22 | 32.65 | 411,047 | -0.87(-2.60%) |
Aug 13, 2014 | 33.00 | 34.80 | 32.43 | 33.52 | 863,945 | +1.73(+5.44%) |
Aug 12, 2014 | 33.66 | 34.49 | 31.00 | 31.79 | 1,340,137 | +1.37(+4.50%) |
Aug 11, 2014 | 28.50 | 31.48 | 28.44 | 30.42 | 1,236,237 | +2.16(+7.64%) |
Aug 08, 2014 | 27.15 | 28.28 | 26.50 | 28.26 | 279,336 | +1.12(+4.13%) |
Aug 07, 2014 | 27.31 | 27.57 | 26.80 | 27.14 | 232,642 | -0.01(-0.05%) |
Aug 06, 2014 | 26.44 | 27.73 | 26.07 | 27.15 | 432,138 | +0.80(+3.05%) |
Aug 05, 2014 | 25.75 | 26.68 | 25.30 | 26.35 | 578,078 | +0.59(+2.29%) |
Aug 04, 2014 | 25.85 | 26.21 | 25.65 | 25.76 | 322,742 | -0.16(-0.62%) |
Aug 01, 2014 | 26.43 | 26.46 | 22.52 | 25.92 | 2,244,178 | -1.11(-4.11%) |
Jul 31, 2014 | 29.50 | 29.71 | 26.79 | 27.03 | 1,835,314 | -3.05(-10.14%) |
Jul 30, 2014 | 30.27 | 30.49 | 29.89 | 30.08 | 177,489 | +0.14(+0.47%) |
Jul 29, 2014 | 29.26 | 30.10 | 28.85 | 29.94 | 303,007 | +0.68(+2.32%) |
Jul 28, 2014 | 29.01 | 29.46 | 28.26 | 29.26 | 212,910 | +0.10(+0.34%) |
Jul 25, 2014 | 27.52 | 29.24 | 27.23 | 29.16 | 485,614 | +1.53(+5.54%) |
Jul 24, 2014 | 27.30 | 28.00 | 26.53 | 27.63 | 363,834 | +0.33(+1.21%) |
Jul 23, 2014 | 26.15 | 27.75 | 25.84 | 27.30 | 442,234 | +1.48(+5.73%) |
Jul 22, 2014 | 26.75 | 27.13 | 25.40 | 25.82 | 206,614 | -0.68(-2.57%) |
Jul 21, 2014 | 25.99 | 27.13 | 25.38 | 26.50 | 324,153 | +0.63(+2.44%) |
Jul 18, 2014 | 24.82 | 26.01 | 22.85 | 25.87 | 992,823 | +0.61(+2.41%) |
Jul 17, 2014 | 24.27 | 25.59 | 24.13 | 25.26 | 450,765 | +0.81(+3.31%) |
Jul 16, 2014 | 25.12 | 25.68 | 24.11 | 24.45 | 499,114 | -0.37(-1.49%) |
Jul 15, 2014 | 25.84 | 26.75 | 24.57 | 24.82 | 380,579 | -1.00(-3.87%) |
Jul 14, 2014 | 25.64 | 26.25 | 25.51 | 25.82 | 442,650 | +0.52(+2.06%) |
Jul 11, 2014 | 26.10 | 26.23 | 24.95 | 25.30 | 477,827 | -0.88(-3.36%) |
Jul 10, 2014 | 26.46 | 27.05 | 26.00 | 26.18 | 424,702 | -1.22(-4.45%) |
Jul 09, 2014 | 28.01 | 28.73 | 27.25 | 27.40 | 394,539 | -1.03(-3.62%) |
Jul 08, 2014 | 30.11 | 30.37 | 27.73 | 28.43 | 417,446 | -1.56(-5.20%) |
Jul 07, 2014 | 31.04 | 31.36 | 29.50 | 29.99 | 472,150 | -1.16(-3.72%) |
Jul 03, 2014 | 31.56 | 31.15 | 31.15 | 31.15 | 352,600 | -0.29(-0.92%) |
Jul 02, 2014 | 33.19 | 33.65 | 31.27 | 31.44 | 366,139 | -0.76(-2.36%) |