Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.13 | 38.33 | 37.05 | 37.19 | 879,365 | -0.98(-2.57%) |
Sep 29, 2014 | 37.89 | 38.45 | 37.89 | 38.17 | 566,114 | -0.29(-0.75%) |
Sep 26, 2014 | 38.37 | 38.82 | 38.29 | 38.46 | 635,342 | +0.10(+0.26%) |
Sep 25, 2014 | 38.23 | 38.50 | 37.61 | 38.36 | 794,306 | -0.44(-1.13%) |
Sep 24, 2014 | 40.61 | 40.67 | 38.77 | 38.79 | 1,290,239 | -2.01(-4.93%) |
Sep 23, 2014 | 41.17 | 41.45 | 40.78 | 40.80 | 298,020 | -0.37(-0.90%) |
Sep 22, 2014 | 41.57 | 41.74 | 40.97 | 41.17 | 348,668 | -0.72(-1.71%) |
Sep 19, 2014 | 42.54 | 42.66 | 41.47 | 41.89 | 653,175 | -0.45(-1.07%) |
Sep 18, 2014 | 43.03 | 43.03 | 42.33 | 42.34 | 207,978 | -0.64(-1.49%) |
Sep 17, 2014 | 43.22 | 43.46 | 42.80 | 42.99 | 361,764 | +0.14(+0.33%) |
Sep 16, 2014 | 41.90 | 42.90 | 41.79 | 42.85 | 556,808 | +0.69(+1.64%) |
Sep 15, 2014 | 42.83 | 43.08 | 41.92 | 42.15 | 445,447 | -0.64(-1.50%) |
Sep 12, 2014 | 43.71 | 43.76 | 42.79 | 42.80 | 335,607 | -1.14(-2.61%) |
Sep 11, 2014 | 42.69 | 44.12 | 42.69 | 43.94 | 406,864 | +0.78(+1.81%) |
Sep 10, 2014 | 43.68 | 43.72 | 42.96 | 43.16 | 347,046 | -0.52(-1.19%) |
Sep 09, 2014 | 43.85 | 43.98 | 43.47 | 43.68 | 264,942 | -0.27(-0.62%) |
Sep 08, 2014 | 44.78 | 44.97 | 43.78 | 43.95 | 340,690 | -0.99(-2.20%) |
Sep 05, 2014 | 44.80 | 44.92 | 44.48 | 44.94 | 219,435 | +0.08(+0.18%) |
Sep 04, 2014 | 44.86 | 45.42 | 44.86 | 44.86 | 348,339 | -0.01(-0.02%) |
Sep 03, 2014 | 45.24 | 45.66 | 44.76 | 44.86 | 295,749 | +0.06(+0.13%) |
Sep 02, 2014 | 45.05 | 45.19 | 44.72 | 44.81 | 328,128 | -0.27(-0.60%) |
Aug 29, 2014 | 44.83 | 45.08 | 45.08 | 45.08 | 166,577 | +0.26(+0.57%) |
Aug 28, 2014 | 45.05 | 45.21 | 44.63 | 44.82 | 259,357 | -0.37(-0.82%) |
Aug 27, 2014 | 45.41 | 45.42 | 45.01 | 45.19 | 184,351 | -0.20(-0.44%) |
Aug 26, 2014 | 44.93 | 45.49 | 44.93 | 45.39 | 414,394 | +0.62(+1.38%) |
Aug 25, 2014 | 44.95 | 44.95 | 44.60 | 44.77 | 170,565 | +0.07(+0.17%) |
Aug 22, 2014 | 44.53 | 44.86 | 44.43 | 44.70 | 365,641 | +0.04(+0.09%) |
Aug 21, 2014 | 44.81 | 44.83 | 44.23 | 44.66 | 412,217 | -0.10(-0.22%) |
Aug 20, 2014 | 44.60 | 44.78 | 44.35 | 44.76 | 287,069 | +0.07(+0.15%) |
Aug 19, 2014 | 44.68 | 44.83 | 44.44 | 44.69 | 220,769 | +0.13(+0.29%) |
Aug 18, 2014 | 44.12 | 44.67 | 43.92 | 44.56 | 370,752 | +0.66(+1.51%) |
Aug 15, 2014 | 44.48 | 44.49 | 43.74 | 43.89 | 188,641 | -0.48(-1.09%) |
Aug 14, 2014 | 44.22 | 44.40 | 44.04 | 44.38 | 179,982 | +0.19(+0.43%) |
Aug 13, 2014 | 43.76 | 44.33 | 43.64 | 44.19 | 203,755 | +0.63(+1.45%) |
Aug 12, 2014 | 43.94 | 44.10 | 43.31 | 43.56 | 201,505 | -0.46(-1.04%) |
Aug 11, 2014 | 44.28 | 44.49 | 43.93 | 44.02 | 193,639 | -0.06(-0.13%) |
Aug 08, 2014 | 43.45 | 44.06 | 43.39 | 44.08 | 340,095 | +0.73(+1.69%) |
Aug 07, 2014 | 43.82 | 44.04 | 43.11 | 43.34 | 369,949 | -0.38(-0.86%) |
Aug 06, 2014 | 43.86 | 44.44 | 43.54 | 43.72 | 345,798 | -0.31(-0.71%) |
Aug 05, 2014 | 44.26 | 44.39 | 43.82 | 44.03 | 313,531 | -0.57(-1.27%) |
Aug 04, 2014 | 44.33 | 44.72 | 44.02 | 44.60 | 401,509 | +0.31(+0.70%) |
Aug 01, 2014 | 44.33 | 45.14 | 44.11 | 44.29 | 494,219 | -0.16(-0.35%) |
Jul 31, 2014 | 44.71 | 45.40 | 44.44 | 44.44 | 645,723 | -0.80(-1.78%) |
Jul 30, 2014 | 46.62 | 46.64 | 44.72 | 45.25 | 1,121,859 | -1.28(-2.75%) |
Jul 29, 2014 | 48.64 | 49.26 | 46.11 | 46.53 | 855,881 | -2.10(-4.32%) |
Jul 28, 2014 | 49.11 | 49.11 | 48.06 | 48.63 | 371,727 | -0.34(-0.70%) |
Jul 25, 2014 | 48.70 | 49.06 | 48.31 | 48.98 | 318,792 | +0.28(+0.57%) |
Jul 24, 2014 | 48.51 | 48.74 | 48.02 | 48.70 | 815,895 | +0.39(+0.82%) |
Jul 23, 2014 | 49.01 | 49.01 | 48.24 | 48.30 | 330,182 | -0.65(-1.32%) |
Jul 22, 2014 | 49.30 | 49.52 | 48.83 | 48.95 | 275,023 | +0.02(+0.05%) |
Jul 21, 2014 | 48.98 | 49.26 | 48.66 | 48.93 | 254,270 | -0.32(-0.65%) |
Jul 18, 2014 | 48.90 | 49.36 | 48.84 | 49.25 | 267,186 | +0.30(+0.62%) |
Jul 17, 2014 | 49.62 | 49.88 | 48.89 | 48.94 | 244,552 | -0.90(-1.81%) |
Jul 16, 2014 | 50.11 | 50.34 | 49.36 | 49.85 | 360,549 | +0.05(+0.10%) |
Jul 15, 2014 | 50.05 | 50.40 | 49.40 | 49.80 | 184,825 | -0.24(-0.48%) |
Jul 14, 2014 | 50.14 | 50.27 | 49.74 | 50.03 | 296,643 | +0.15(+0.30%) |
Jul 11, 2014 | 50.11 | 50.11 | 49.57 | 49.89 | 180,450 | -0.14(-0.28%) |
Jul 10, 2014 | 49.88 | 50.49 | 49.75 | 50.03 | 282,748 | -0.44(-0.86%) |
Jul 09, 2014 | 51.14 | 51.23 | 50.37 | 50.46 | 253,296 | -0.44(-0.85%) |
Jul 08, 2014 | 51.63 | 51.63 | 50.74 | 50.90 | 460,798 | -0.75(-1.45%) |
Jul 07, 2014 | 52.45 | 52.45 | 51.55 | 51.64 | 272,404 | -1.16(-2.19%) |
Jul 03, 2014 | 52.38 | 52.80 | 52.80 | 52.80 | 124,007 | +0.57(+1.10%) |
Jul 02, 2014 | 52.50 | 52.70 | 52.09 | 52.23 | 265,108 | -0.21(-0.41%) |