Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.02 | 44.73 | 43.60 | 43.73 | 331,413 | -0.32(-0.73%) |
Sep 29, 2014 | 43.15 | 44.16 | 42.82 | 44.06 | 168,108 | +0.38(+0.87%) |
Sep 26, 2014 | 43.47 | 44.10 | 43.26 | 43.68 | 221,865 | +0.25(+0.57%) |
Sep 25, 2014 | 44.70 | 44.89 | 42.73 | 43.43 | 413,577 | -1.50(-3.34%) |
Sep 24, 2014 | 44.18 | 45.04 | 43.83 | 44.93 | 284,322 | +0.81(+1.83%) |
Sep 23, 2014 | 43.98 | 44.65 | 43.40 | 44.12 | 345,583 | +0.15(+0.35%) |
Sep 22, 2014 | 44.27 | 44.27 | 43.00 | 43.97 | 282,016 | -0.45(-1.00%) |
Sep 19, 2014 | 45.84 | 47.46 | 43.64 | 44.42 | 769,770 | -1.00(-2.19%) |
Sep 18, 2014 | 44.66 | 46.38 | 44.66 | 45.41 | 720,870 | +1.07(+2.42%) |
Sep 17, 2014 | 43.96 | 44.81 | 43.96 | 44.34 | 351,657 | +0.27(+0.60%) |
Sep 16, 2014 | 43.66 | 44.19 | 43.24 | 44.08 | 321,039 | +0.42(+0.96%) |
Sep 15, 2014 | 44.14 | 45.29 | 43.19 | 43.66 | 726,697 | -0.38(-0.86%) |
Sep 12, 2014 | 42.92 | 44.09 | 42.62 | 44.04 | 639,046 | +1.00(+2.32%) |
Sep 11, 2014 | 42.62 | 43.66 | 42.47 | 43.04 | 702,719 | +0.40(+0.93%) |
Sep 10, 2014 | 40.57 | 42.71 | 40.34 | 42.64 | 539,177 | +2.19(+5.42%) |
Sep 09, 2014 | 41.22 | 41.66 | 40.35 | 40.45 | 270,169 | -1.00(-2.40%) |
Sep 08, 2014 | 40.63 | 41.58 | 40.53 | 41.45 | 162,599 | +0.58(+1.42%) |
Sep 05, 2014 | 40.69 | 41.37 | 40.18 | 40.87 | 131,896 | -0.01(-0.02%) |
Sep 04, 2014 | 40.56 | 41.38 | 40.56 | 40.88 | 233,683 | +0.32(+0.80%) |
Sep 03, 2014 | 40.82 | 40.98 | 40.18 | 40.55 | 169,018 | -0.04(-0.09%) |
Sep 02, 2014 | 40.36 | 40.69 | 39.93 | 40.59 | 140,058 | +0.46(+1.14%) |
Aug 29, 2014 | 39.86 | 40.14 | 40.14 | 40.14 | 166,544 | +0.53(+1.34%) |
Aug 28, 2014 | 39.66 | 40.57 | 39.19 | 39.60 | 202,601 | -0.42(-1.04%) |
Aug 27, 2014 | 40.35 | 40.78 | 39.64 | 40.02 | 191,187 | -0.51(-1.26%) |
Aug 26, 2014 | 40.61 | 40.82 | 40.21 | 40.53 | 225,436 | -0.01(-0.02%) |
Aug 25, 2014 | 41.30 | 41.30 | 39.97 | 40.54 | 166,146 | -0.41(-1.00%) |
Aug 22, 2014 | 41.09 | 41.31 | 40.71 | 40.95 | 132,402 | -0.15(-0.37%) |
Aug 21, 2014 | 40.36 | 41.23 | 39.75 | 41.10 | 160,565 | +0.77(+1.91%) |
Aug 20, 2014 | 40.73 | 40.77 | 40.11 | 40.34 | 98,587 | -0.65(-1.60%) |
Aug 19, 2014 | 40.98 | 41.23 | 40.81 | 40.99 | 115,552 | +0.04(+0.09%) |
Aug 18, 2014 | 40.83 | 41.17 | 40.53 | 40.95 | 158,541 | +0.49(+1.22%) |
Aug 15, 2014 | 41.59 | 41.69 | 39.84 | 40.46 | 251,281 | -0.83(-2.00%) |
Aug 14, 2014 | 40.59 | 41.66 | 40.54 | 41.28 | 344,958 | +0.65(+1.59%) |
Aug 13, 2014 | 40.04 | 40.66 | 39.89 | 40.64 | 212,271 | +0.83(+2.07%) |
Aug 12, 2014 | 40.49 | 40.51 | 39.48 | 39.81 | 131,207 | -0.87(-2.15%) |
Aug 11, 2014 | 39.86 | 40.77 | 39.57 | 40.69 | 270,008 | +0.98(+2.46%) |
Aug 08, 2014 | 40.02 | 40.36 | 39.80 | 39.71 | 223,369 | -0.27(-0.66%) |
Aug 07, 2014 | 40.10 | 40.42 | 39.77 | 39.97 | 189,963 | -0.02(-0.05%) |
Aug 06, 2014 | 39.00 | 40.27 | 39.00 | 39.99 | 428,878 | +0.60(+1.52%) |
Aug 05, 2014 | 38.80 | 39.59 | 38.59 | 39.40 | 289,521 | +0.42(+1.07%) |
Aug 04, 2014 | 38.19 | 39.03 | 37.96 | 38.98 | 306,586 | +1.10(+2.91%) |
Aug 01, 2014 | 38.66 | 38.66 | 37.52 | 37.88 | 445,211 | -0.77(-1.99%) |
Jul 31, 2014 | 39.45 | 40.06 | 38.60 | 38.65 | 522,041 | -1.25(-3.14%) |
Jul 30, 2014 | 40.48 | 40.55 | 39.79 | 39.90 | 562,628 | -0.29(-0.73%) |
Jul 29, 2014 | 40.04 | 40.53 | 39.75 | 40.19 | 309,961 | +0.02(+0.05%) |
Jul 28, 2014 | 39.99 | 40.63 | 39.49 | 40.17 | 428,140 | +0.35(+0.88%) |
Jul 25, 2014 | 42.72 | 42.72 | 38.53 | 39.82 | 1,884,084 | +1.62(+4.25%) |
Jul 24, 2014 | 37.59 | 38.55 | 37.08 | 38.20 | 702,768 | +0.91(+2.44%) |
Jul 23, 2014 | 37.99 | 38.02 | 37.21 | 37.29 | 252,548 | -0.50(-1.33%) |
Jul 22, 2014 | 38.05 | 38.19 | 37.44 | 37.79 | 188,912 | +0.07(+0.18%) |
Jul 21, 2014 | 38.07 | 38.28 | 37.50 | 37.72 | 156,814 | -0.38(-1.00%) |
Jul 18, 2014 | 38.04 | 38.31 | 37.91 | 38.10 | 233,036 | +0.17(+0.45%) |
Jul 17, 2014 | 37.09 | 38.49 | 37.09 | 37.93 | 385,219 | +0.61(+1.63%) |
Jul 16, 2014 | 38.18 | 38.18 | 37.09 | 37.33 | 258,351 | -0.62(-1.63%) |
Jul 15, 2014 | 38.55 | 38.89 | 37.49 | 37.94 | 266,863 | -0.71(-1.84%) |
Jul 14, 2014 | 38.36 | 39.08 | 38.16 | 38.66 | 413,633 | +0.71(+1.88%) |
Jul 11, 2014 | 38.49 | 39.16 | 37.60 | 37.94 | 680,522 | +0.02(+0.05%) |
Jul 10, 2014 | 38.21 | 38.83 | 37.43 | 37.92 | 908,893 | -1.17(-2.99%) |
Jul 09, 2014 | 40.11 | 40.34 | 38.21 | 39.09 | 1,382,053 | -2.76(-6.60%) |
Jul 08, 2014 | 42.99 | 42.99 | 41.47 | 41.85 | 308,042 | -1.18(-2.74%) |
Jul 07, 2014 | 43.64 | 44.13 | 42.91 | 43.03 | 172,882 | -0.91(-2.07%) |
Jul 03, 2014 | 44.21 | 43.94 | 43.94 | 43.94 | 191,510 | -0.03(-0.06%) |
Jul 02, 2014 | 44.56 | 44.84 | 43.87 | 43.97 | 141,759 | -0.56(-1.26%) |