Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.81 | 35.83 | 35.03 | 35.33 | 1,601,774 | -0.56(-1.56%) |
Sep 29, 2014 | 33.95 | 35.93 | 33.70 | 35.89 | 1,743,067 | +1.48(+4.29%) |
Sep 26, 2014 | 33.14 | 34.43 | 32.93 | 34.42 | 1,071,571 | +0.88(+2.63%) |
Sep 25, 2014 | 32.86 | 34.57 | 32.86 | 33.54 | 3,308,097 | -5.61(-14.32%) |
Sep 24, 2014 | 38.88 | 39.45 | 38.59 | 39.14 | 687,727 | +0.14(+0.37%) |
Sep 23, 2014 | 39.45 | 39.75 | 38.95 | 39.00 | 312,499 | -0.61(-1.55%) |
Sep 22, 2014 | 39.34 | 39.70 | 39.21 | 39.61 | 308,597 | +0.18(+0.45%) |
Sep 19, 2014 | 39.71 | 40.11 | 39.35 | 39.44 | 371,061 | -0.23(-0.58%) |
Sep 18, 2014 | 39.26 | 40.00 | 39.26 | 39.67 | 335,026 | +0.46(+1.18%) |
Sep 17, 2014 | 39.64 | 39.79 | 39.09 | 39.21 | 198,497 | -0.32(-0.81%) |
Sep 16, 2014 | 39.85 | 40.15 | 39.53 | 39.53 | 420,520 | -0.47(-1.18%) |
Sep 15, 2014 | 39.80 | 40.17 | 39.51 | 40.00 | 156,259 | +0.04(+0.09%) |
Sep 12, 2014 | 40.26 | 40.32 | 39.69 | 39.96 | 192,198 | -0.24(-0.60%) |
Sep 11, 2014 | 40.02 | 40.30 | 39.85 | 40.20 | 143,883 | -0.08(-0.20%) |
Sep 10, 2014 | 40.22 | 40.33 | 39.83 | 40.28 | 279,873 | +0.14(+0.35%) |
Sep 09, 2014 | 40.76 | 40.76 | 40.11 | 40.14 | 225,057 | -0.69(-1.68%) |
Sep 08, 2014 | 41.02 | 41.18 | 40.71 | 40.83 | 117,120 | -0.20(-0.48%) |
Sep 05, 2014 | 41.39 | 41.70 | 40.83 | 41.02 | 293,667 | -0.49(-1.18%) |
Sep 04, 2014 | 42.04 | 42.04 | 41.47 | 41.51 | 113,296 | -0.35(-0.83%) |
Sep 03, 2014 | 42.66 | 42.72 | 41.79 | 41.86 | 209,637 | -0.58(-1.36%) |
Sep 02, 2014 | 42.08 | 42.56 | 41.84 | 42.44 | 209,999 | +0.57(+1.36%) |
Aug 29, 2014 | 41.69 | 41.87 | 41.87 | 41.87 | 187,749 | +0.21(+0.51%) |
Aug 28, 2014 | 41.60 | 41.76 | 41.37 | 41.65 | 120,808 | +0.00(+0.00%) |
Aug 27, 2014 | 41.57 | 41.77 | 41.50 | 41.65 | 215,549 | +0.05(+0.13%) |
Aug 26, 2014 | 40.91 | 41.70 | 40.70 | 41.60 | 252,023 | +0.90(+2.21%) |
Aug 25, 2014 | 41.03 | 41.03 | 40.53 | 40.70 | 190,718 | +0.00(+0.00%) |
Aug 22, 2014 | 40.45 | 41.08 | 40.19 | 40.70 | 277,112 | +0.23(+0.57%) |
Aug 21, 2014 | 40.40 | 40.67 | 40.16 | 40.47 | 153,386 | +0.03(+0.07%) |
Aug 20, 2014 | 40.58 | 40.68 | 40.18 | 40.44 | 235,716 | -0.34(-0.83%) |
Aug 19, 2014 | 40.65 | 40.83 | 40.48 | 40.78 | 157,626 | +0.20(+0.48%) |
Aug 18, 2014 | 40.67 | 40.79 | 40.41 | 40.58 | 174,028 | +0.36(+0.88%) |
Aug 15, 2014 | 40.75 | 41.11 | 39.97 | 40.23 | 271,853 | -0.18(-0.44%) |
Aug 14, 2014 | 40.19 | 40.42 | 40.04 | 40.41 | 148,953 | +0.22(+0.55%) |
Aug 13, 2014 | 39.70 | 40.26 | 39.58 | 40.18 | 208,721 | +0.51(+1.28%) |
Aug 12, 2014 | 39.74 | 39.90 | 39.38 | 39.68 | 116,418 | +0.01(+0.02%) |
Aug 11, 2014 | 39.68 | 40.19 | 39.27 | 39.67 | 262,779 | +0.23(+0.59%) |
Aug 08, 2014 | 39.33 | 39.69 | 39.21 | 39.44 | 249,750 | +0.22(+0.57%) |
Aug 07, 2014 | 39.85 | 39.85 | 38.96 | 39.21 | 271,566 | -0.61(-1.52%) |
Aug 06, 2014 | 39.80 | 40.17 | 39.67 | 39.82 | 187,691 | -0.07(-0.18%) |
Aug 05, 2014 | 39.85 | 40.62 | 39.71 | 39.89 | 124,989 | -0.28(-0.71%) |
Aug 04, 2014 | 39.61 | 40.24 | 39.05 | 40.18 | 171,166 | +0.69(+1.76%) |
Aug 01, 2014 | 39.65 | 39.74 | 38.94 | 39.48 | 338,612 | -0.26(-0.65%) |
Jul 31, 2014 | 40.68 | 40.94 | 39.74 | 39.74 | 263,648 | -1.35(-3.29%) |
Jul 30, 2014 | 41.56 | 41.63 | 41.08 | 41.09 | 183,123 | -0.25(-0.60%) |
Jul 29, 2014 | 41.64 | 41.69 | 41.34 | 41.34 | 255,683 | -0.30(-0.73%) |
Jul 28, 2014 | 41.28 | 41.74 | 41.00 | 41.64 | 279,994 | +0.33(+0.80%) |
Jul 25, 2014 | 41.01 | 41.62 | 41.01 | 41.31 | 236,198 | +0.01(+0.02%) |
Jul 24, 2014 | 41.63 | 41.93 | 41.19 | 41.31 | 331,563 | -0.43(-1.02%) |
Jul 23, 2014 | 41.70 | 42.09 | 41.40 | 41.73 | 245,072 | +0.01(+0.02%) |
Jul 22, 2014 | 41.40 | 41.74 | 41.30 | 41.72 | 325,369 | +0.43(+1.03%) |
Jul 21, 2014 | 41.36 | 41.40 | 40.92 | 41.30 | 259,434 | -0.17(-0.41%) |
Jul 18, 2014 | 41.40 | 41.87 | 41.39 | 41.47 | 777,407 | +0.01(+0.02%) |
Jul 17, 2014 | 42.08 | 42.22 | 41.36 | 41.46 | 278,091 | -0.80(-1.89%) |
Jul 16, 2014 | 42.41 | 42.59 | 41.96 | 42.26 | 315,742 | -0.12(-0.29%) |
Jul 15, 2014 | 42.58 | 42.86 | 42.02 | 42.38 | 219,565 | -0.10(-0.23%) |
Jul 14, 2014 | 42.94 | 42.97 | 42.33 | 42.48 | 248,049 | -0.06(-0.15%) |
Jul 11, 2014 | 42.40 | 42.74 | 42.14 | 42.54 | 287,185 | -0.03(-0.06%) |
Jul 10, 2014 | 42.11 | 42.81 | 41.96 | 42.57 | 494,418 | -0.37(-0.87%) |
Jul 09, 2014 | 42.81 | 43.03 | 42.55 | 42.94 | 447,898 | +0.38(+0.90%) |
Jul 08, 2014 | 42.07 | 42.67 | 41.74 | 42.56 | 411,132 | +0.52(+1.25%) |
Jul 07, 2014 | 42.37 | 42.47 | 41.72 | 42.03 | 351,906 | -0.54(-1.27%) |
Jul 03, 2014 | 42.52 | 42.58 | 42.58 | 42.58 | 187,896 | +0.13(+0.31%) |
Jul 02, 2014 | 42.76 | 42.88 | 42.14 | 42.44 | 357,452 | -0.49(-1.14%) |