Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.50 | 46.74 | 45.42 | 45.78 | 673,897 | +0.61(+1.35%) |
Sep 29, 2014 | 43.48 | 45.56 | 43.36 | 45.17 | 538,673 | +1.25(+2.85%) |
Sep 26, 2014 | 43.49 | 44.11 | 42.90 | 43.92 | 394,532 | +0.57(+1.31%) |
Sep 25, 2014 | 44.82 | 44.96 | 43.33 | 43.35 | 392,633 | -1.50(-3.34%) |
Sep 24, 2014 | 43.52 | 45.10 | 43.28 | 44.85 | 509,134 | +1.45(+3.34%) |
Sep 23, 2014 | 43.92 | 44.03 | 43.09 | 43.40 | 452,213 | -0.62(-1.41%) |
Sep 22, 2014 | 43.55 | 44.42 | 42.96 | 44.02 | 488,286 | +0.36(+0.82%) |
Sep 19, 2014 | 44.60 | 44.60 | 42.94 | 43.66 | 1,180,940 | -0.52(-1.18%) |
Sep 18, 2014 | 43.85 | 44.62 | 43.67 | 44.18 | 323,157 | +0.68(+1.56%) |
Sep 17, 2014 | 42.97 | 44.30 | 41.06 | 43.50 | 473,388 | +0.31(+0.72%) |
Sep 16, 2014 | 42.95 | 43.46 | 42.19 | 43.19 | 438,682 | +0.20(+0.47%) |
Sep 15, 2014 | 44.41 | 44.66 | 42.70 | 42.99 | 560,371 | -1.41(-3.18%) |
Sep 12, 2014 | 44.82 | 44.87 | 43.97 | 44.40 | 343,722 | -0.46(-1.03%) |
Sep 11, 2014 | 44.50 | 45.12 | 43.94 | 44.86 | 322,457 | +0.50(+1.13%) |
Sep 10, 2014 | 44.50 | 44.64 | 43.76 | 44.36 | 487,839 | +0.03(+0.07%) |
Sep 09, 2014 | 45.01 | 45.27 | 44.08 | 44.33 | 374,678 | -0.89(-1.97%) |
Sep 08, 2014 | 44.72 | 45.59 | 44.64 | 45.22 | 550,441 | +0.57(+1.28%) |
Sep 05, 2014 | 43.98 | 44.78 | 43.72 | 44.65 | 328,117 | +0.65(+1.48%) |
Sep 04, 2014 | 44.30 | 44.79 | 43.94 | 44.00 | 318,292 | -0.30(-0.68%) |
Sep 03, 2014 | 45.30 | 45.39 | 44.08 | 44.30 | 324,130 | -0.70(-1.56%) |
Sep 02, 2014 | 44.57 | 45.32 | 44.37 | 45.00 | 526,439 | +0.83(+1.88%) |
Aug 29, 2014 | 43.49 | 44.17 | 44.17 | 44.17 | 307,600 | +1.08(+2.51%) |
Aug 28, 2014 | 43.47 | 43.77 | 42.28 | 43.09 | 475,759 | -0.70(-1.60%) |
Aug 27, 2014 | 43.70 | 43.98 | 43.31 | 43.79 | 435,332 | +0.01(+0.02%) |
Aug 26, 2014 | 42.73 | 43.83 | 42.73 | 43.78 | 464,066 | +1.02(+2.39%) |
Aug 25, 2014 | 42.76 | 43.42 | 42.16 | 42.76 | 420,416 | +0.35(+0.83%) |
Aug 22, 2014 | 42.28 | 42.95 | 41.64 | 42.41 | 295,837 | +0.12(+0.28%) |
Aug 21, 2014 | 42.29 | 42.41 | 41.18 | 42.29 | 396,065 | +0.00(+0.00%) |
Aug 20, 2014 | 41.41 | 42.45 | 40.97 | 42.29 | 827,710 | +0.63(+1.51%) |
Aug 19, 2014 | 40.60 | 41.92 | 40.44 | 41.66 | 820,169 | +1.07(+2.64%) |
Aug 18, 2014 | 40.21 | 40.67 | 39.85 | 40.59 | 461,818 | +0.63(+1.58%) |
Aug 15, 2014 | 39.74 | 40.01 | 39.27 | 39.96 | 383,678 | +0.44(+1.11%) |
Aug 14, 2014 | 39.27 | 39.81 | 39.05 | 39.52 | 322,571 | -0.03(-0.08%) |
Aug 13, 2014 | 39.00 | 39.77 | 39.00 | 39.55 | 376,083 | +0.44(+1.13%) |
Aug 12, 2014 | 38.64 | 39.36 | 38.45 | 39.11 | 327,331 | +0.07(+0.18%) |
Aug 11, 2014 | 38.36 | 39.40 | 37.94 | 39.04 | 464,451 | +0.74(+1.93%) |
Aug 08, 2014 | 38.33 | 38.79 | 37.98 | 38.30 | 497,330 | +0.10(+0.26%) |
Aug 07, 2014 | 38.82 | 39.37 | 37.69 | 38.20 | 984,162 | -0.47(-1.22%) |
Aug 06, 2014 | 40.87 | 40.88 | 38.16 | 38.67 | 1,554,558 | -3.31(-7.88%) |
Aug 05, 2014 | 39.95 | 42.00 | 39.51 | 41.98 | 741,867 | +1.81(+4.51%) |
Aug 04, 2014 | 39.63 | 40.32 | 39.55 | 40.17 | 468,460 | +0.28(+0.70%) |
Aug 01, 2014 | 39.77 | 40.31 | 39.16 | 39.89 | 476,880 | -0.52(-1.29%) |
Jul 31, 2014 | 40.00 | 40.75 | 39.08 | 40.41 | 557,613 | -0.27(-0.66%) |
Jul 30, 2014 | 40.29 | 41.00 | 39.67 | 40.68 | 747,066 | +0.96(+2.42%) |
Jul 29, 2014 | 36.16 | 41.40 | 35.91 | 39.72 | 1,941,754 | +5.06(+14.60%) |
Jul 28, 2014 | 34.65 | 34.80 | 33.88 | 34.66 | 253,546 | +0.03(+0.09%) |
Jul 25, 2014 | 34.15 | 34.65 | 34.00 | 34.63 | 153,032 | +0.15(+0.44%) |
Jul 24, 2014 | 34.11 | 34.62 | 33.64 | 34.48 | 132,300 | +0.59(+1.74%) |
Jul 23, 2014 | 34.53 | 34.70 | 33.75 | 33.89 | 179,778 | -0.58(-1.68%) |
Jul 22, 2014 | 34.01 | 34.75 | 33.92 | 34.47 | 137,671 | +0.65(+1.92%) |
Jul 21, 2014 | 33.55 | 33.95 | 33.26 | 33.82 | 177,256 | +0.08(+0.24%) |
Jul 18, 2014 | 33.37 | 33.95 | 33.25 | 33.74 | 294,972 | +0.33(+0.99%) |
Jul 17, 2014 | 33.70 | 34.07 | 33.16 | 33.41 | 271,289 | -0.61(-1.79%) |
Jul 16, 2014 | 34.17 | 34.91 | 33.66 | 34.02 | 246,928 | -0.08(-0.23%) |
Jul 15, 2014 | 33.97 | 35.06 | 33.70 | 34.10 | 349,047 | -0.05(-0.15%) |
Jul 14, 2014 | 34.15 | 34.70 | 34.00 | 34.15 | 222,147 | +0.24(+0.71%) |
Jul 11, 2014 | 32.99 | 33.94 | 32.97 | 33.91 | 255,970 | +0.96(+2.91%) |
Jul 10, 2014 | 32.26 | 33.56 | 32.26 | 32.95 | 252,809 | -0.30(-0.90%) |
Jul 09, 2014 | 33.11 | 34.11 | 32.87 | 33.25 | 298,542 | +0.14(+0.42%) |
Jul 08, 2014 | 34.55 | 34.57 | 32.58 | 33.11 | 593,513 | -1.45(-4.20%) |
Jul 07, 2014 | 35.47 | 35.47 | 34.54 | 34.56 | 211,801 | -1.12(-3.14%) |
Jul 03, 2014 | 35.45 | 35.68 | 35.68 | 35.68 | 103,500 | +0.33(+0.93%) |
Jul 02, 2014 | 35.38 | 36.23 | 34.86 | 35.35 | 303,136 | -0.10(-0.28%) |