Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.01 | 32.90 | 31.84 | 32.48 | 1,792,406 | +0.58(+1.81%) |
Sep 29, 2014 | 31.80 | 32.12 | 31.30 | 31.90 | 1,519,665 | -0.22(-0.67%) |
Sep 26, 2014 | 31.25 | 32.16 | 31.25 | 32.12 | 1,638,953 | +0.84(+2.70%) |
Sep 25, 2014 | 31.28 | 31.43 | 31.04 | 31.27 | 1,101,371 | -0.23(-0.73%) |
Sep 24, 2014 | 31.81 | 32.39 | 31.19 | 31.51 | 1,885,294 | -0.28(-0.88%) |
Sep 23, 2014 | 30.25 | 32.09 | 29.99 | 31.79 | 2,678,393 | +1.36(+4.46%) |
Sep 22, 2014 | 31.10 | 31.51 | 29.86 | 30.43 | 1,892,640 | -0.78(-2.50%) |
Sep 19, 2014 | 31.95 | 32.24 | 30.36 | 31.21 | 1,871,773 | -0.59(-1.86%) |
Sep 18, 2014 | 31.33 | 32.50 | 31.27 | 31.80 | 2,711,861 | +0.54(+1.73%) |
Sep 17, 2014 | 29.57 | 31.63 | 29.45 | 31.26 | 3,227,876 | +1.72(+5.81%) |
Sep 16, 2014 | 29.33 | 29.64 | 28.89 | 29.54 | 1,393,175 | +0.14(+0.49%) |
Sep 15, 2014 | 29.93 | 30.13 | 29.13 | 29.40 | 1,373,294 | -0.53(-1.78%) |
Sep 12, 2014 | 29.74 | 30.15 | 29.59 | 29.93 | 1,324,607 | +0.14(+0.46%) |
Sep 11, 2014 | 29.51 | 30.01 | 29.36 | 29.80 | 1,234,925 | +0.09(+0.29%) |
Sep 10, 2014 | 29.93 | 29.99 | 29.00 | 29.71 | 2,312,100 | -0.18(-0.62%) |
Sep 09, 2014 | 30.04 | 30.62 | 29.73 | 29.89 | 2,508,614 | -0.29(-0.95%) |
Sep 08, 2014 | 29.84 | 30.24 | 29.73 | 30.18 | 1,636,392 | +0.15(+0.50%) |
Sep 05, 2014 | 30.05 | 30.37 | 29.76 | 30.03 | 1,715,306 | -0.02(-0.07%) |
Sep 04, 2014 | 30.04 | 30.41 | 29.94 | 30.05 | 1,909,505 | +0.04(+0.14%) |
Sep 03, 2014 | 30.02 | 31.99 | 29.77 | 30.01 | 2,464,082 | -0.34(-1.11%) |
Sep 02, 2014 | 31.09 | 31.47 | 29.69 | 30.34 | 7,652,276 | -1.65(-5.14%) |
Aug 29, 2014 | 32.32 | 31.99 | 31.99 | 31.99 | 3,028,817 | -0.41(-1.26%) |
Aug 28, 2014 | 33.32 | 33.33 | 32.21 | 32.40 | 2,178,554 | -1.07(-3.19%) |
Aug 27, 2014 | 33.61 | 33.62 | 32.98 | 33.46 | 2,709,702 | +0.02(+0.06%) |
Aug 26, 2014 | 35.32 | 35.74 | 33.42 | 33.44 | 3,557,501 | -1.87(-5.31%) |
Aug 25, 2014 | 35.54 | 36.15 | 35.12 | 35.32 | 1,715,310 | -0.23(-0.64%) |
Aug 22, 2014 | 34.63 | 35.78 | 34.54 | 35.54 | 1,778,059 | +1.04(+3.01%) |
Aug 21, 2014 | 35.20 | 35.20 | 34.52 | 34.51 | 1,954,815 | -0.69(-1.97%) |
Aug 20, 2014 | 35.11 | 35.64 | 35.01 | 35.20 | 1,710,023 | -0.26(-0.75%) |
Aug 19, 2014 | 35.48 | 35.70 | 34.81 | 35.47 | 1,710,711 | -0.01(-0.02%) |
Aug 18, 2014 | 36.10 | 36.62 | 35.41 | 35.47 | 3,563,668 | -0.45(-1.25%) |
Aug 15, 2014 | 34.72 | 35.92 | 34.71 | 35.92 | 2,243,572 | +1.12(+3.21%) |
Aug 14, 2014 | 34.41 | 34.74 | 34.27 | 34.81 | 1,895,067 | +0.45(+1.31%) |
Aug 13, 2014 | 34.51 | 35.24 | 33.90 | 34.36 | 2,339,222 | -0.49(-1.42%) |
Aug 12, 2014 | 35.41 | 35.59 | 34.41 | 34.85 | 1,666,134 | -0.62(-1.75%) |
Aug 11, 2014 | 34.74 | 35.98 | 34.74 | 35.47 | 2,265,702 | +1.13(+3.29%) |
Aug 08, 2014 | 34.34 | 34.73 | 33.81 | 34.34 | 1,684,594 | +0.11(+0.31%) |
Aug 07, 2014 | 32.96 | 34.86 | 32.96 | 34.24 | 4,372,909 | +0.96(+2.88%) |
Aug 06, 2014 | 36.35 | 36.92 | 31.12 | 33.28 | 16,708,197 | -8.15(-19.68%) |
Aug 05, 2014 | 41.57 | 41.59 | 40.55 | 41.43 | 2,482,457 | -0.22(-0.53%) |
Aug 04, 2014 | 42.53 | 42.94 | 41.49 | 41.65 | 1,842,213 | -0.57(-1.36%) |
Aug 01, 2014 | 41.98 | 42.75 | 41.85 | 42.23 | 1,899,297 | +0.24(+0.58%) |
Jul 31, 2014 | 43.18 | 43.47 | 41.81 | 41.98 | 1,993,367 | -1.39(-3.22%) |
Jul 30, 2014 | 44.04 | 44.04 | 43.32 | 43.38 | 899,031 | -0.40(-0.92%) |
Jul 29, 2014 | 43.77 | 44.53 | 43.66 | 43.78 | 1,042,039 | -0.72(-1.61%) |
Jul 28, 2014 | 44.74 | 45.48 | 44.45 | 44.49 | 988,359 | -0.33(-0.73%) |
Jul 25, 2014 | 45.43 | 45.55 | 44.67 | 44.82 | 686,513 | -0.70(-1.54%) |
Jul 24, 2014 | 45.32 | 45.88 | 45.10 | 45.52 | 880,881 | +0.52(+1.16%) |
Jul 23, 2014 | 45.60 | 45.72 | 44.82 | 45.00 | 1,172,966 | -0.54(-1.19%) |
Jul 22, 2014 | 43.20 | 46.08 | 43.13 | 45.55 | 2,945,108 | +2.17(+5.00%) |
Jul 21, 2014 | 44.73 | 44.73 | 43.29 | 43.38 | 2,944,190 | -1.24(-2.79%) |
Jul 18, 2014 | 44.74 | 44.92 | 43.49 | 44.62 | 5,126,669 | -2.95(-6.21%) |
Jul 17, 2014 | 48.61 | 48.63 | 47.47 | 47.58 | 1,300,320 | -1.05(-2.16%) |
Jul 16, 2014 | 49.96 | 50.29 | 48.14 | 48.63 | 1,721,299 | -1.21(-2.43%) |
Jul 15, 2014 | 50.18 | 50.78 | 49.80 | 49.84 | 1,176,559 | -0.21(-0.41%) |
Jul 14, 2014 | 50.02 | 50.64 | 49.64 | 50.04 | 981,144 | +0.13(+0.26%) |
Jul 11, 2014 | 50.87 | 51.36 | 49.80 | 49.92 | 1,181,272 | -0.92(-1.82%) |
Jul 10, 2014 | 50.43 | 50.98 | 49.36 | 50.84 | 1,909,626 | -0.41(-0.80%) |
Jul 09, 2014 | 50.44 | 51.65 | 50.44 | 51.25 | 792,017 | +0.67(+1.32%) |
Jul 08, 2014 | 52.07 | 52.30 | 50.11 | 50.58 | 1,684,990 | -1.48(-2.84%) |
Jul 07, 2014 | 52.31 | 52.57 | 51.90 | 52.06 | 635,932 | -0.26(-0.49%) |
Jul 03, 2014 | 51.83 | 52.32 | 52.32 | 52.32 | 604,896 | +0.55(+1.06%) |
Jul 02, 2014 | 52.71 | 52.93 | 51.64 | 51.77 | 1,261,043 | -0.79(-1.51%) |