Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.04 | 41.38 | 40.39 | 40.59 | 414,785 | -0.56(-1.37%) |
Sep 29, 2014 | 40.59 | 41.81 | 40.41 | 41.15 | 457,989 | +0.34(+0.84%) |
Sep 26, 2014 | 40.27 | 41.07 | 40.27 | 40.81 | 328,261 | +0.55(+1.37%) |
Sep 25, 2014 | 40.42 | 40.63 | 40.07 | 40.26 | 340,027 | -0.14(-0.35%) |
Sep 24, 2014 | 40.21 | 40.82 | 40.10 | 40.40 | 381,695 | +0.34(+0.86%) |
Sep 23, 2014 | 40.46 | 40.98 | 40.06 | 40.06 | 385,409 | -0.65(-1.59%) |
Sep 22, 2014 | 40.82 | 41.10 | 40.42 | 40.70 | 493,828 | -0.11(-0.28%) |
Sep 19, 2014 | 41.46 | 41.47 | 40.70 | 40.82 | 796,705 | -0.59(-1.43%) |
Sep 18, 2014 | 41.50 | 41.85 | 41.31 | 41.41 | 344,232 | +0.17(+0.42%) |
Sep 17, 2014 | 41.47 | 41.75 | 41.05 | 41.24 | 565,651 | -0.64(-1.52%) |
Sep 16, 2014 | 41.67 | 42.40 | 41.54 | 41.88 | 462,998 | +0.19(+0.46%) |
Sep 15, 2014 | 41.90 | 42.17 | 41.39 | 41.69 | 414,307 | -0.31(-0.75%) |
Sep 12, 2014 | 41.19 | 42.26 | 40.80 | 42.00 | 428,839 | +0.89(+2.18%) |
Sep 11, 2014 | 40.29 | 41.45 | 40.06 | 41.10 | 861,241 | +0.72(+1.79%) |
Sep 10, 2014 | 40.86 | 40.98 | 40.30 | 40.38 | 610,165 | -0.33(-0.82%) |
Sep 09, 2014 | 41.59 | 41.87 | 40.57 | 40.71 | 799,139 | -0.97(-2.33%) |
Sep 08, 2014 | 42.15 | 42.37 | 41.40 | 41.69 | 653,925 | -0.68(-1.60%) |
Sep 05, 2014 | 42.73 | 42.73 | 41.96 | 42.36 | 451,457 | -0.54(-1.27%) |
Sep 04, 2014 | 43.36 | 43.67 | 42.80 | 42.90 | 403,989 | -0.41(-0.95%) |
Sep 03, 2014 | 43.19 | 44.08 | 43.19 | 43.31 | 418,104 | +0.23(+0.53%) |
Sep 02, 2014 | 43.27 | 43.73 | 43.02 | 43.09 | 313,397 | -0.17(-0.40%) |
Aug 29, 2014 | 43.61 | 43.26 | 43.26 | 43.26 | 210,994 | -0.37(-0.85%) |
Aug 28, 2014 | 44.15 | 44.15 | 42.91 | 43.63 | 248,831 | -0.67(-1.50%) |
Aug 27, 2014 | 44.33 | 44.68 | 44.19 | 44.29 | 213,859 | -0.02(-0.04%) |
Aug 26, 2014 | 43.94 | 44.66 | 43.94 | 44.31 | 348,851 | +0.37(+0.85%) |
Aug 25, 2014 | 44.54 | 44.66 | 43.57 | 43.94 | 381,584 | -0.24(-0.54%) |
Aug 22, 2014 | 44.46 | 46.13 | 43.32 | 44.18 | 809,718 | -0.41(-0.92%) |
Aug 21, 2014 | 44.37 | 45.12 | 43.98 | 44.59 | 477,236 | +0.02(+0.04%) |
Aug 20, 2014 | 43.83 | 44.77 | 43.81 | 44.57 | 382,743 | +0.50(+1.15%) |
Aug 19, 2014 | 43.61 | 44.35 | 43.40 | 44.07 | 387,473 | +0.48(+1.09%) |
Aug 18, 2014 | 43.32 | 43.72 | 42.94 | 43.59 | 340,255 | +0.48(+1.10%) |
Aug 15, 2014 | 43.55 | 43.55 | 42.54 | 43.11 | 292,175 | -0.11(-0.26%) |
Aug 14, 2014 | 43.04 | 43.61 | 43.04 | 43.23 | 272,948 | +0.29(+0.67%) |
Aug 13, 2014 | 42.98 | 43.26 | 42.37 | 42.94 | 292,887 | +0.02(+0.04%) |
Aug 12, 2014 | 42.84 | 43.34 | 42.56 | 42.92 | 408,131 | -0.02(-0.04%) |
Aug 11, 2014 | 42.68 | 43.35 | 42.03 | 42.94 | 468,654 | +0.30(+0.71%) |
Aug 08, 2014 | 41.70 | 43.85 | 41.43 | 42.64 | 1,485,168 | -5.04(-10.57%) |
Aug 07, 2014 | 48.40 | 49.06 | 47.62 | 47.67 | 254,561 | -0.59(-1.22%) |
Aug 06, 2014 | 47.54 | 48.51 | 47.48 | 48.26 | 229,363 | +0.44(+0.92%) |
Aug 05, 2014 | 47.61 | 48.29 | 47.37 | 47.83 | 226,760 | -0.03(-0.06%) |
Aug 04, 2014 | 47.27 | 48.02 | 46.92 | 47.86 | 228,595 | +0.68(+1.43%) |
Aug 01, 2014 | 47.68 | 47.88 | 46.98 | 47.18 | 220,830 | -0.34(-0.72%) |
Jul 31, 2014 | 47.39 | 47.84 | 46.92 | 47.52 | 467,959 | -0.16(-0.34%) |
Jul 30, 2014 | 48.43 | 48.68 | 47.53 | 47.68 | 621,805 | -0.50(-1.03%) |
Jul 29, 2014 | 48.03 | 48.71 | 47.86 | 48.18 | 299,406 | +0.12(+0.26%) |
Jul 28, 2014 | 48.54 | 48.72 | 48.00 | 48.06 | 216,893 | -0.50(-1.02%) |
Jul 25, 2014 | 49.38 | 49.67 | 48.51 | 48.55 | 214,485 | -1.21(-2.43%) |
Jul 24, 2014 | 48.69 | 49.92 | 48.34 | 49.76 | 418,332 | +1.31(+2.71%) |
Jul 23, 2014 | 49.42 | 49.71 | 48.13 | 48.45 | 309,735 | -0.97(-1.97%) |
Jul 22, 2014 | 49.58 | 49.85 | 48.86 | 49.42 | 298,797 | -0.08(-0.15%) |
Jul 21, 2014 | 49.46 | 49.59 | 48.86 | 49.49 | 234,522 | -0.07(-0.13%) |
Jul 18, 2014 | 48.97 | 49.79 | 48.79 | 49.56 | 274,054 | +0.46(+0.93%) |
Jul 17, 2014 | 49.57 | 49.66 | 49.03 | 49.10 | 241,890 | -0.61(-1.23%) |
Jul 16, 2014 | 50.61 | 50.61 | 49.07 | 49.71 | 359,576 | -0.70(-1.38%) |
Jul 15, 2014 | 50.46 | 50.84 | 50.08 | 50.41 | 238,358 | +0.00(+0.00%) |
Jul 14, 2014 | 51.10 | 51.10 | 50.14 | 50.41 | 187,015 | -0.28(-0.54%) |
Jul 11, 2014 | 51.50 | 51.68 | 50.65 | 50.68 | 174,515 | -0.97(-1.88%) |
Jul 10, 2014 | 51.75 | 52.17 | 51.18 | 51.65 | 198,008 | -0.82(-1.56%) |
Jul 09, 2014 | 52.16 | 52.82 | 52.16 | 52.47 | 187,823 | +0.30(+0.57%) |
Jul 08, 2014 | 52.42 | 52.65 | 51.90 | 52.18 | 221,978 | -0.29(-0.54%) |
Jul 07, 2014 | 52.62 | 53.06 | 52.31 | 52.46 | 170,115 | -0.31(-0.60%) |
Jul 03, 2014 | 52.42 | 52.78 | 52.78 | 52.78 | 146,614 | +0.47(+0.89%) |
Jul 02, 2014 | 52.31 | 52.78 | 52.13 | 52.31 | 193,011 | -0.10(-0.20%) |