Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.38 | 44.36 | 42.42 | 43.31 | 7,192,440 | +5.22(+13.71%) |
Sep 29, 2014 | 37.60 | 38.12 | 37.33 | 38.09 | 796,392 | +0.27(+0.72%) |
Sep 26, 2014 | 37.41 | 37.95 | 37.29 | 37.81 | 783,111 | +0.43(+1.15%) |
Sep 25, 2014 | 37.85 | 37.85 | 37.20 | 37.38 | 606,742 | -0.45(-1.19%) |
Sep 24, 2014 | 37.39 | 37.85 | 37.24 | 37.83 | 854,457 | +0.65(+1.74%) |
Sep 23, 2014 | 38.31 | 38.44 | 37.14 | 37.18 | 1,355,006 | -1.19(-3.10%) |
Sep 22, 2014 | 39.07 | 39.07 | 38.25 | 38.37 | 892,660 | -0.72(-1.84%) |
Sep 19, 2014 | 39.24 | 39.67 | 38.97 | 39.09 | 2,968,666 | -0.02(-0.05%) |
Sep 18, 2014 | 39.46 | 39.69 | 38.99 | 39.11 | 328,381 | -0.32(-0.81%) |
Sep 17, 2014 | 39.31 | 39.60 | 39.13 | 39.43 | 678,362 | +0.22(+0.55%) |
Sep 16, 2014 | 38.55 | 39.28 | 38.55 | 39.21 | 401,211 | +0.50(+1.30%) |
Sep 15, 2014 | 38.67 | 38.84 | 38.53 | 38.71 | 325,119 | -0.03(-0.07%) |
Sep 12, 2014 | 39.18 | 39.20 | 38.56 | 38.74 | 560,354 | -0.53(-1.35%) |
Sep 11, 2014 | 39.22 | 39.46 | 38.93 | 39.27 | 701,634 | -0.15(-0.38%) |
Sep 10, 2014 | 39.53 | 39.59 | 39.39 | 39.42 | 303,528 | -0.03(-0.07%) |
Sep 09, 2014 | 39.52 | 39.81 | 39.36 | 39.44 | 383,444 | -0.20(-0.51%) |
Sep 08, 2014 | 40.01 | 40.10 | 39.62 | 39.65 | 383,054 | -0.35(-0.88%) |
Sep 05, 2014 | 39.57 | 40.04 | 39.48 | 40.00 | 655,310 | +0.33(+0.82%) |
Sep 04, 2014 | 39.69 | 39.99 | 39.49 | 39.67 | 411,376 | -0.05(-0.11%) |
Sep 03, 2014 | 39.91 | 39.91 | 39.55 | 39.72 | 603,266 | +0.05(+0.11%) |
Sep 02, 2014 | 39.75 | 40.06 | 39.39 | 39.67 | 590,341 | -0.35(-0.86%) |
Aug 29, 2014 | 39.75 | 40.02 | 40.02 | 40.02 | 332,367 | +0.25(+0.64%) |
Aug 28, 2014 | 39.24 | 39.85 | 39.12 | 39.76 | 755,014 | +0.37(+0.93%) |
Aug 27, 2014 | 39.29 | 39.44 | 39.04 | 39.40 | 536,165 | +0.26(+0.67%) |
Aug 26, 2014 | 39.32 | 39.41 | 39.08 | 39.14 | 871,578 | -0.12(-0.32%) |
Aug 25, 2014 | 38.93 | 39.34 | 38.67 | 39.26 | 767,410 | +0.46(+1.18%) |
Aug 22, 2014 | 38.42 | 38.99 | 38.22 | 38.80 | 557,719 | +0.33(+0.85%) |
Aug 21, 2014 | 38.35 | 38.58 | 38.01 | 38.48 | 410,809 | +0.19(+0.49%) |
Aug 20, 2014 | 38.67 | 39.01 | 38.24 | 38.29 | 462,578 | -0.48(-1.23%) |
Aug 19, 2014 | 38.33 | 38.96 | 38.20 | 38.76 | 1,018,377 | +1.07(+2.84%) |
Aug 18, 2014 | 36.94 | 37.71 | 36.94 | 37.69 | 682,245 | +0.89(+2.43%) |
Aug 15, 2014 | 36.90 | 36.95 | 36.52 | 36.80 | 285,170 | +0.10(+0.27%) |
Aug 14, 2014 | 35.88 | 36.77 | 35.88 | 36.70 | 370,738 | +0.77(+2.14%) |
Aug 13, 2014 | 35.89 | 36.34 | 35.76 | 35.93 | 307,049 | -0.01(-0.04%) |
Aug 12, 2014 | 35.89 | 36.08 | 35.68 | 35.94 | 254,036 | -0.04(-0.11%) |
Aug 11, 2014 | 35.93 | 36.73 | 35.88 | 35.98 | 320,869 | +0.09(+0.25%) |
Aug 08, 2014 | 35.71 | 35.89 | 35.09 | 35.89 | 512,835 | +0.47(+1.33%) |
Aug 07, 2014 | 34.03 | 35.74 | 32.39 | 35.42 | 899,749 | -0.38(-1.08%) |
Aug 06, 2014 | 35.39 | 36.11 | 34.96 | 35.81 | 674,151 | +0.29(+0.81%) |
Aug 05, 2014 | 36.60 | 36.62 | 35.52 | 35.52 | 647,930 | -0.86(-2.37%) |
Aug 04, 2014 | 36.14 | 36.49 | 35.79 | 36.38 | 725,723 | +0.37(+1.03%) |
Aug 01, 2014 | 36.32 | 36.85 | 35.88 | 36.01 | 485,019 | -0.31(-0.86%) |
Jul 31, 2014 | 36.66 | 36.77 | 35.91 | 36.32 | 912,987 | -0.42(-1.14%) |
Jul 30, 2014 | 36.63 | 37.07 | 36.49 | 36.74 | 440,273 | +0.18(+0.48%) |
Jul 29, 2014 | 36.62 | 36.81 | 36.41 | 36.56 | 305,293 | -0.09(-0.25%) |
Jul 28, 2014 | 36.95 | 36.98 | 36.50 | 36.66 | 290,086 | -0.10(-0.27%) |
Jul 25, 2014 | 36.46 | 36.82 | 36.09 | 36.75 | 632,231 | +0.21(+0.57%) |
Jul 24, 2014 | 37.58 | 37.81 | 36.45 | 36.55 | 1,158,027 | -1.02(-2.73%) |
Jul 23, 2014 | 38.30 | 38.40 | 37.48 | 37.57 | 921,073 | -0.66(-1.72%) |
Jul 22, 2014 | 38.52 | 38.75 | 38.22 | 38.23 | 314,381 | -0.29(-0.75%) |
Jul 21, 2014 | 38.54 | 38.79 | 38.36 | 38.52 | 372,669 | -0.10(-0.27%) |
Jul 18, 2014 | 38.62 | 38.79 | 38.27 | 38.62 | 325,283 | +0.15(+0.39%) |
Jul 17, 2014 | 38.74 | 39.00 | 38.44 | 38.47 | 462,862 | -0.36(-0.92%) |
Jul 16, 2014 | 38.64 | 39.02 | 38.33 | 38.83 | 387,996 | +0.23(+0.60%) |
Jul 15, 2014 | 39.04 | 39.14 | 38.57 | 38.60 | 308,192 | -0.40(-1.02%) |
Jul 14, 2014 | 38.70 | 39.13 | 38.59 | 38.99 | 362,350 | +0.40(+1.03%) |
Jul 11, 2014 | 38.90 | 38.93 | 38.51 | 38.60 | 395,584 | -0.34(-0.87%) |
Jul 10, 2014 | 39.02 | 39.32 | 38.72 | 38.93 | 486,703 | -0.29(-0.73%) |
Jul 09, 2014 | 39.33 | 39.51 | 39.07 | 39.22 | 635,741 | -0.14(-0.35%) |
Jul 08, 2014 | 39.86 | 40.09 | 39.34 | 39.36 | 452,259 | -0.45(-1.13%) |
Jul 07, 2014 | 40.15 | 40.39 | 39.71 | 39.80 | 738,915 | -0.45(-1.13%) |
Jul 03, 2014 | 40.28 | 40.26 | 40.26 | 40.26 | 661,048 | -0.03(-0.08%) |
Jul 02, 2014 | 40.52 | 40.75 | 40.21 | 40.29 | 547,748 | -0.10(-0.26%) |