Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.00 | 41.17 | 39.61 | 39.61 | 807,278 | -1.43(-3.48%) |
Sep 29, 2014 | 40.71 | 41.45 | 40.19 | 41.04 | 518,389 | -0.13(-0.32%) |
Sep 26, 2014 | 40.43 | 41.49 | 40.43 | 41.17 | 496,850 | +0.87(+2.16%) |
Sep 25, 2014 | 41.30 | 41.30 | 39.93 | 40.30 | 552,869 | -1.04(-2.52%) |
Sep 24, 2014 | 40.44 | 41.41 | 40.09 | 41.34 | 375,851 | +1.07(+2.66%) |
Sep 23, 2014 | 40.14 | 41.11 | 40.11 | 40.27 | 640,637 | -0.10(-0.25%) |
Sep 22, 2014 | 41.81 | 41.92 | 40.35 | 40.37 | 671,310 | -1.64(-3.90%) |
Sep 19, 2014 | 42.36 | 42.64 | 41.30 | 42.01 | 1,017,452 | -0.23(-0.54%) |
Sep 18, 2014 | 42.46 | 42.84 | 41.95 | 42.24 | 512,292 | -0.20(-0.47%) |
Sep 17, 2014 | 42.23 | 43.36 | 42.12 | 42.44 | 660,239 | +0.16(+0.38%) |
Sep 16, 2014 | 42.54 | 42.95 | 42.10 | 42.28 | 677,250 | -0.35(-0.82%) |
Sep 15, 2014 | 43.26 | 43.32 | 42.60 | 42.63 | 705,161 | -0.73(-1.68%) |
Sep 12, 2014 | 43.20 | 43.73 | 42.27 | 43.36 | 1,061,671 | +0.32(+0.74%) |
Sep 11, 2014 | 39.75 | 43.30 | 39.66 | 43.04 | 3,376,450 | +0.69(+1.63%) |
Sep 10, 2014 | 41.96 | 42.94 | 41.61 | 42.35 | 2,364,027 | +0.65(+1.56%) |
Sep 09, 2014 | 41.75 | 42.36 | 41.58 | 41.70 | 1,136,068 | +0.02(+0.05%) |
Sep 08, 2014 | 41.51 | 42.00 | 41.24 | 41.68 | 829,135 | +0.06(+0.14%) |
Sep 05, 2014 | 41.13 | 41.81 | 40.78 | 41.62 | 449,786 | +0.30(+0.73%) |
Sep 04, 2014 | 40.93 | 41.76 | 40.90 | 41.32 | 593,204 | +0.53(+1.30%) |
Sep 03, 2014 | 40.62 | 41.34 | 40.48 | 40.79 | 622,943 | +0.19(+0.47%) |
Sep 02, 2014 | 40.78 | 41.11 | 40.24 | 40.60 | 1,098,664 | +0.04(+0.10%) |
Aug 29, 2014 | 40.00 | 40.56 | 40.56 | 40.56 | 612,800 | +0.54(+1.35%) |
Aug 28, 2014 | 39.54 | 40.25 | 38.93 | 40.02 | 570,751 | +0.18(+0.45%) |
Aug 27, 2014 | 39.92 | 40.30 | 39.44 | 39.84 | 389,778 | -0.08(-0.20%) |
Aug 26, 2014 | 39.75 | 40.36 | 39.44 | 39.92 | 444,093 | +0.19(+0.48%) |
Aug 25, 2014 | 39.63 | 40.10 | 39.54 | 39.73 | 425,193 | +0.28(+0.71%) |
Aug 22, 2014 | 39.29 | 39.80 | 38.72 | 39.45 | 301,306 | +0.13(+0.33%) |
Aug 21, 2014 | 38.99 | 39.59 | 38.58 | 39.32 | 376,099 | +0.38(+0.98%) |
Aug 20, 2014 | 39.23 | 39.37 | 38.18 | 38.94 | 456,263 | -0.35(-0.89%) |
Aug 19, 2014 | 38.20 | 39.75 | 37.96 | 39.29 | 530,339 | +1.24(+3.26%) |
Aug 18, 2014 | 37.99 | 38.16 | 37.56 | 38.05 | 619,830 | +0.42(+1.12%) |
Aug 15, 2014 | 38.18 | 38.18 | 37.20 | 37.63 | 452,809 | -0.17(-0.45%) |
Aug 14, 2014 | 38.11 | 38.11 | 37.45 | 37.80 | 610,141 | -0.21(-0.55%) |
Aug 13, 2014 | 38.90 | 38.90 | 37.51 | 38.01 | 832,941 | -0.93(-2.39%) |
Aug 12, 2014 | 39.12 | 39.29 | 38.37 | 38.94 | 407,638 | -0.24(-0.61%) |
Aug 11, 2014 | 38.62 | 39.77 | 38.27 | 39.18 | 898,918 | +0.66(+1.71%) |
Aug 08, 2014 | 37.32 | 38.63 | 37.27 | 38.52 | 594,041 | +1.27(+3.41%) |
Aug 07, 2014 | 36.97 | 37.39 | 36.77 | 37.25 | 428,542 | +0.42(+1.14%) |
Aug 06, 2014 | 35.93 | 36.99 | 35.51 | 36.83 | 512,834 | +0.80(+2.22%) |
Aug 05, 2014 | 35.76 | 36.61 | 35.67 | 36.03 | 588,559 | -0.02(-0.06%) |
Aug 04, 2014 | 35.78 | 36.24 | 35.14 | 36.05 | 684,066 | +0.36(+1.01%) |
Aug 01, 2014 | 36.53 | 37.00 | 35.42 | 35.69 | 571,671 | -0.93(-2.54%) |
Jul 31, 2014 | 37.16 | 37.76 | 36.17 | 36.62 | 971,314 | -0.97(-2.58%) |
Jul 30, 2014 | 36.32 | 37.63 | 36.12 | 37.59 | 801,350 | +1.49(+4.13%) |
Jul 29, 2014 | 35.31 | 36.12 | 35.11 | 36.10 | 615,415 | +0.83(+2.35%) |
Jul 28, 2014 | 35.53 | 35.70 | 34.84 | 35.27 | 669,066 | -0.14(-0.40%) |
Jul 25, 2014 | 35.43 | 35.77 | 35.31 | 35.41 | 441,491 | -0.38(-1.06%) |
Jul 24, 2014 | 35.72 | 36.48 | 35.61 | 35.79 | 828,779 | +0.23(+0.65%) |
Jul 23, 2014 | 35.95 | 35.99 | 35.18 | 35.56 | 738,113 | -0.43(-1.19%) |
Jul 22, 2014 | 35.91 | 36.37 | 35.46 | 35.99 | 1,274,397 | +1.59(+4.62%) |
Jul 21, 2014 | 35.49 | 35.62 | 34.23 | 34.40 | 816,194 | -1.30(-3.64%) |
Jul 18, 2014 | 34.50 | 35.71 | 34.48 | 35.70 | 702,959 | +1.10(+3.18%) |
Jul 17, 2014 | 35.14 | 35.34 | 34.50 | 34.60 | 1,026,987 | -0.67(-1.90%) |
Jul 16, 2014 | 35.61 | 36.69 | 34.62 | 35.27 | 1,388,649 | -0.16(-0.45%) |
Jul 15, 2014 | 36.85 | 36.86 | 35.42 | 35.43 | 971,381 | -1.23(-3.36%) |
Jul 14, 2014 | 36.81 | 37.05 | 36.16 | 36.66 | 654,261 | +0.15(+0.41%) |
Jul 11, 2014 | 36.61 | 36.80 | 35.81 | 36.51 | 840,273 | -0.27(-0.73%) |
Jul 10, 2014 | 37.29 | 37.61 | 36.65 | 36.78 | 857,987 | -1.08(-2.85%) |
Jul 09, 2014 | 37.25 | 37.98 | 37.06 | 37.86 | 546,406 | +0.71(+1.91%) |
Jul 08, 2014 | 38.15 | 38.15 | 37.00 | 37.15 | 1,015,137 | -1.04(-2.72%) |
Jul 07, 2014 | 39.12 | 39.12 | 38.04 | 38.19 | 534,839 | -0.93(-2.38%) |
Jul 03, 2014 | 39.34 | 39.12 | 39.12 | 39.12 | 272,800 | -0.13(-0.33%) |
Jul 02, 2014 | 40.31 | 40.31 | 38.76 | 39.25 | 585,706 | -1.09(-2.70%) |