Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.49 | 38.52 | 37.84 | 37.95 | 583,175 | -0.58(-1.49%) |
Sep 29, 2014 | 38.76 | 38.90 | 38.32 | 38.52 | 600,289 | -0.59(-1.52%) |
Sep 26, 2014 | 39.01 | 39.15 | 38.82 | 39.12 | 465,847 | +0.09(+0.22%) |
Sep 25, 2014 | 39.54 | 39.56 | 39.03 | 39.03 | 625,860 | -0.52(-1.33%) |
Sep 24, 2014 | 39.52 | 39.62 | 39.18 | 39.56 | 573,481 | +0.17(+0.44%) |
Sep 23, 2014 | 39.43 | 39.80 | 39.16 | 39.38 | 538,463 | -0.21(-0.52%) |
Sep 22, 2014 | 40.44 | 40.44 | 39.42 | 39.59 | 562,925 | -0.99(-2.44%) |
Sep 19, 2014 | 40.99 | 41.03 | 40.18 | 40.58 | 1,282,487 | +0.00(+0.00%) |
Sep 18, 2014 | 40.42 | 40.62 | 40.16 | 40.58 | 664,235 | +0.42(+1.05%) |
Sep 17, 2014 | 40.23 | 40.55 | 39.84 | 40.16 | 714,337 | +0.00(+0.00%) |
Sep 16, 2014 | 40.35 | 40.63 | 40.01 | 40.16 | 812,319 | -0.19(-0.47%) |
Sep 15, 2014 | 40.40 | 40.44 | 39.86 | 40.35 | 841,845 | -0.19(-0.47%) |
Sep 12, 2014 | 41.51 | 41.61 | 40.46 | 40.53 | 1,059,034 | -1.07(-2.58%) |
Sep 11, 2014 | 41.00 | 41.62 | 40.95 | 41.61 | 541,816 | +0.32(+0.77%) |
Sep 10, 2014 | 41.36 | 41.54 | 41.00 | 41.29 | 733,959 | -0.16(-0.39%) |
Sep 09, 2014 | 42.79 | 42.86 | 41.41 | 41.45 | 997,997 | -1.49(-3.46%) |
Sep 08, 2014 | 42.81 | 43.01 | 42.56 | 42.94 | 658,714 | +0.04(+0.10%) |
Sep 05, 2014 | 42.55 | 42.98 | 42.40 | 42.90 | 740,819 | +0.36(+0.85%) |
Sep 04, 2014 | 42.67 | 43.01 | 42.48 | 42.54 | 687,132 | -0.11(-0.26%) |
Sep 03, 2014 | 43.01 | 43.21 | 42.56 | 42.65 | 562,679 | +0.01(+0.02%) |
Sep 02, 2014 | 42.74 | 43.01 | 42.42 | 42.64 | 751,012 | -0.06(-0.14%) |
Aug 29, 2014 | 42.42 | 42.70 | 42.70 | 42.70 | 648,268 | +0.29(+0.69%) |
Aug 28, 2014 | 42.33 | 42.55 | 42.10 | 42.41 | 631,448 | -0.17(-0.40%) |
Aug 27, 2014 | 42.62 | 42.79 | 42.51 | 42.58 | 625,457 | -0.02(-0.04%) |
Aug 26, 2014 | 42.74 | 42.89 | 42.55 | 42.60 | 924,254 | +0.03(+0.06%) |
Aug 25, 2014 | 42.68 | 42.87 | 42.44 | 42.57 | 604,500 | +0.28(+0.67%) |
Aug 22, 2014 | 42.28 | 42.49 | 42.06 | 42.29 | 598,994 | -0.08(-0.18%) |
Aug 21, 2014 | 42.17 | 42.69 | 42.13 | 42.37 | 1,050,638 | +0.13(+0.31%) |
Aug 20, 2014 | 41.82 | 42.41 | 41.82 | 42.24 | 745,754 | +0.40(+0.94%) |
Aug 19, 2014 | 41.82 | 42.27 | 41.44 | 41.84 | 1,332,520 | -0.02(-0.04%) |
Aug 18, 2014 | 41.45 | 41.99 | 41.27 | 41.86 | 1,221,808 | +0.67(+1.63%) |
Aug 15, 2014 | 41.37 | 41.45 | 40.77 | 41.19 | 825,312 | -0.10(-0.25%) |
Aug 14, 2014 | 40.75 | 41.55 | 40.82 | 41.29 | 975,289 | +0.47(+1.16%) |
Aug 13, 2014 | 40.49 | 41.48 | 40.21 | 40.82 | 769,792 | +0.61(+1.52%) |
Aug 12, 2014 | 40.34 | 40.54 | 40.06 | 40.21 | 797,490 | -0.07(-0.17%) |
Aug 11, 2014 | 40.42 | 40.69 | 39.99 | 40.28 | 984,996 | -0.18(-0.44%) |
Aug 08, 2014 | 39.86 | 40.42 | 39.83 | 40.46 | 934,581 | +0.63(+1.59%) |
Aug 07, 2014 | 39.95 | 40.40 | 39.75 | 39.82 | 1,088,119 | +0.14(+0.35%) |
Aug 06, 2014 | 39.72 | 40.43 | 39.54 | 39.69 | 1,025,455 | -0.39(-0.98%) |
Aug 05, 2014 | 39.53 | 40.95 | 39.53 | 40.08 | 1,364,450 | +0.21(+0.52%) |
Aug 04, 2014 | 39.89 | 40.15 | 39.50 | 39.87 | 1,173,720 | +0.20(+0.50%) |
Aug 01, 2014 | 39.53 | 40.05 | 38.97 | 39.68 | 1,256,116 | +0.08(+0.19%) |
Jul 31, 2014 | 39.92 | 40.27 | 38.86 | 39.60 | 1,424,142 | -0.74(-1.83%) |
Jul 30, 2014 | 40.03 | 40.77 | 39.85 | 40.34 | 2,524,799 | +1.06(+2.71%) |
Jul 29, 2014 | 41.13 | 43.45 | 39.03 | 39.27 | 5,011,058 | -6.30(-13.82%) |
Jul 28, 2014 | 45.59 | 45.84 | 45.08 | 45.57 | 1,221,760 | -0.02(-0.04%) |
Jul 25, 2014 | 45.32 | 45.72 | 44.99 | 45.59 | 943,990 | +0.05(+0.11%) |
Jul 24, 2014 | 46.27 | 46.33 | 45.48 | 45.54 | 721,081 | -0.75(-1.63%) |
Jul 23, 2014 | 46.66 | 46.76 | 46.19 | 46.29 | 390,468 | -0.14(-0.30%) |
Jul 22, 2014 | 46.68 | 47.13 | 46.40 | 46.43 | 773,651 | +0.09(+0.20%) |
Jul 21, 2014 | 46.30 | 46.63 | 46.09 | 46.33 | 584,001 | -0.20(-0.42%) |
Jul 18, 2014 | 46.23 | 46.65 | 45.98 | 46.53 | 211,284 | +0.39(+0.85%) |
Jul 17, 2014 | 46.84 | 46.89 | 45.95 | 46.14 | 424,308 | -0.73(-1.55%) |
Jul 16, 2014 | 47.26 | 47.41 | 46.56 | 46.87 | 664,968 | -0.12(-0.26%) |
Jul 15, 2014 | 47.08 | 47.51 | 46.68 | 46.99 | 625,455 | -0.03(-0.07%) |
Jul 14, 2014 | 47.25 | 47.30 | 46.93 | 47.02 | 509,920 | +0.15(+0.33%) |
Jul 11, 2014 | 46.83 | 47.05 | 46.47 | 46.87 | 371,955 | +0.03(+0.07%) |
Jul 10, 2014 | 46.14 | 47.11 | 46.14 | 46.83 | 516,851 | -0.25(-0.53%) |
Jul 09, 2014 | 47.12 | 47.30 | 46.81 | 47.08 | 346,929 | +0.03(+0.07%) |
Jul 08, 2014 | 47.95 | 48.03 | 46.94 | 47.05 | 613,344 | -1.05(-2.17%) |
Jul 07, 2014 | 49.34 | 49.34 | 47.95 | 48.09 | 788,993 | -1.25(-2.54%) |
Jul 03, 2014 | 49.11 | 49.34 | 49.34 | 49.34 | 335,676 | +0.57(+1.18%) |
Jul 02, 2014 | 48.75 | 49.56 | 48.47 | 48.77 | 707,713 | +0.07(+0.14%) |