Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.24 | 39.42 | 38.67 | 38.96 | 314,099 | -0.20(-0.51%) |
Sep 29, 2014 | 39.35 | 40.54 | 39.03 | 39.16 | 81,691 | -0.48(-1.21%) |
Sep 26, 2014 | 39.07 | 39.96 | 38.94 | 39.64 | 165,378 | +0.52(+1.32%) |
Sep 25, 2014 | 41.14 | 41.47 | 39.08 | 39.13 | 141,823 | -2.36(-5.68%) |
Sep 24, 2014 | 40.11 | 41.74 | 39.36 | 41.48 | 329,667 | +1.58(+3.96%) |
Sep 23, 2014 | 40.60 | 41.17 | 39.31 | 39.90 | 79,257 | -0.79(-1.93%) |
Sep 22, 2014 | 42.06 | 42.06 | 40.59 | 40.69 | 51,445 | -1.30(-3.10%) |
Sep 19, 2014 | 41.12 | 42.94 | 41.04 | 41.99 | 74,260 | +0.44(+1.05%) |
Sep 18, 2014 | 42.36 | 42.73 | 41.21 | 41.55 | 33,485 | -0.80(-1.90%) |
Sep 17, 2014 | 41.83 | 42.36 | 41.55 | 42.36 | 84,987 | +0.45(+1.08%) |
Sep 16, 2014 | 42.51 | 42.75 | 41.67 | 41.90 | 53,563 | -0.26(-0.62%) |
Sep 15, 2014 | 41.85 | 42.37 | 40.50 | 42.17 | 77,525 | +0.08(+0.19%) |
Sep 12, 2014 | 44.27 | 44.27 | 41.38 | 42.09 | 191,182 | -2.26(-5.10%) |
Sep 11, 2014 | 45.54 | 45.54 | 43.69 | 44.35 | 46,681 | -1.43(-3.13%) |
Sep 10, 2014 | 46.05 | 46.05 | 46.05 | 45.78 | 240,633 | -0.57(-1.22%) |
Sep 09, 2014 | 44.82 | 46.55 | 44.65 | 46.35 | 105,934 | +1.29(+2.87%) |
Sep 08, 2014 | 45.20 | 45.39 | 44.61 | 45.06 | 52,828 | +0.15(+0.33%) |
Sep 05, 2014 | 45.40 | 45.40 | 44.44 | 44.91 | 77,218 | -0.87(-1.91%) |
Sep 04, 2014 | 44.33 | 45.78 | 44.33 | 45.78 | 49,168 | +1.45(+3.27%) |
Sep 03, 2014 | 46.70 | 46.58 | 44.03 | 44.33 | 81,911 | -2.25(-4.84%) |
Sep 02, 2014 | 46.65 | 46.84 | 45.54 | 46.58 | 71,876 | +0.04(+0.09%) |
Aug 29, 2014 | 46.57 | 46.54 | 46.54 | 46.54 | 62,887 | +0.02(+0.04%) |
Aug 28, 2014 | 47.47 | 47.50 | 46.22 | 46.52 | 68,252 | -1.29(-2.70%) |
Aug 27, 2014 | 46.23 | 48.21 | 45.68 | 47.81 | 82,662 | +1.52(+3.28%) |
Aug 26, 2014 | 44.70 | 46.71 | 44.32 | 46.29 | 44,800 | +1.55(+3.45%) |
Aug 25, 2014 | 44.16 | 44.81 | 43.62 | 44.75 | 42,357 | +0.74(+1.69%) |
Aug 22, 2014 | 42.98 | 44.15 | 42.93 | 44.01 | 50,538 | +1.13(+2.65%) |
Aug 21, 2014 | 42.71 | 43.06 | 42.27 | 42.87 | 37,500 | +0.24(+0.57%) |
Aug 20, 2014 | 42.78 | 43.14 | 42.12 | 42.63 | 32,277 | -0.09(-0.20%) |
Aug 19, 2014 | 41.70 | 43.16 | 41.56 | 42.72 | 56,727 | +0.75(+1.79%) |
Aug 18, 2014 | 42.12 | 43.64 | 41.91 | 41.96 | 91,629 | -0.09(-0.21%) |
Aug 15, 2014 | 40.94 | 42.72 | 40.54 | 42.05 | 71,800 | +1.89(+4.72%) |
Aug 14, 2014 | 40.39 | 41.34 | 40.39 | 40.16 | 66,409 | +0.03(+0.09%) |
Aug 13, 2014 | 38.76 | 40.16 | 38.85 | 40.12 | 91,331 | +1.27(+3.28%) |
Aug 12, 2014 | 38.80 | 39.25 | 38.64 | 38.85 | 46,451 | +0.02(+0.04%) |
Aug 11, 2014 | 39.01 | 39.56 | 38.67 | 38.83 | 91,528 | +0.22(+0.57%) |
Aug 08, 2014 | 38.65 | 39.65 | 38.65 | 38.61 | 63,393 | -0.19(-0.50%) |
Aug 07, 2014 | 38.43 | 39.74 | 38.43 | 38.80 | 108,053 | +0.38(+0.98%) |
Aug 06, 2014 | 38.68 | 39.26 | 38.30 | 38.43 | 85,667 | -0.38(-0.99%) |
Aug 05, 2014 | 39.08 | 40.60 | 38.76 | 38.81 | 148,590 | -0.52(-1.33%) |
Aug 04, 2014 | 38.86 | 39.57 | 38.86 | 39.34 | 78,987 | +0.48(+1.24%) |
Aug 01, 2014 | 38.94 | 40.12 | 37.98 | 38.86 | 106,384 | -1.72(-4.24%) |
Jul 31, 2014 | 39.39 | 40.63 | 38.45 | 40.58 | 77,009 | +1.49(+3.82%) |
Jul 30, 2014 | 40.77 | 40.77 | 38.44 | 39.08 | 135,671 | -0.99(-2.46%) |
Jul 29, 2014 | 38.72 | 40.72 | 38.11 | 40.07 | 210,694 | +1.27(+3.29%) |
Jul 28, 2014 | 39.59 | 39.93 | 37.83 | 38.80 | 227,523 | -0.65(-1.66%) |
Jul 25, 2014 | 39.40 | 40.27 | 39.40 | 39.45 | 92,636 | -0.38(-0.96%) |
Jul 24, 2014 | 40.72 | 40.77 | 38.02 | 39.83 | 267,578 | -0.63(-1.55%) |
Jul 23, 2014 | 42.20 | 42.29 | 40.20 | 40.46 | 65,412 | -1.43(-3.42%) |
Jul 22, 2014 | 42.15 | 42.66 | 41.53 | 41.90 | 44,410 | -0.04(-0.10%) |
Jul 21, 2014 | 42.08 | 43.59 | 41.25 | 41.94 | 103,975 | +0.36(+0.86%) |
Jul 18, 2014 | 40.79 | 42.20 | 40.59 | 41.58 | 76,734 | +0.18(+0.44%) |
Jul 17, 2014 | 39.46 | 42.31 | 39.39 | 41.40 | 170,105 | +1.59(+3.99%) |
Jul 16, 2014 | 41.90 | 42.18 | 39.80 | 39.81 | 154,842 | -1.92(-4.60%) |
Jul 15, 2014 | 43.56 | 43.74 | 41.03 | 41.73 | 226,924 | -2.01(-4.59%) |
Jul 14, 2014 | 44.99 | 45.89 | 43.24 | 43.74 | 48,307 | -0.77(-1.73%) |
Jul 11, 2014 | 45.02 | 45.97 | 44.46 | 44.51 | 130,425 | -0.24(-0.53%) |
Jul 10, 2014 | 43.76 | 45.26 | 43.38 | 44.74 | 155,833 | -0.15(-0.33%) |
Jul 09, 2014 | 47.14 | 47.14 | 43.31 | 44.89 | 159,202 | -2.16(-4.60%) |
Jul 08, 2014 | 48.27 | 48.27 | 45.55 | 47.05 | 77,285 | -1.48(-3.06%) |
Jul 07, 2014 | 48.36 | 49.66 | 48.15 | 48.54 | 92,986 | +0.43(+0.89%) |
Jul 03, 2014 | 46.80 | 48.11 | 48.11 | 48.11 | 53,264 | +1.57(+3.38%) |
Jul 02, 2014 | 46.26 | 46.84 | 45.84 | 46.54 | 77,357 | +0.38(+0.83%) |