Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.83 | 33.47 | 32.31 | 32.39 | 1,028,459 | -0.72(-2.17%) |
Sep 29, 2014 | 33.57 | 33.75 | 32.86 | 33.11 | 659,833 | -0.26(-0.78%) |
Sep 26, 2014 | 33.50 | 33.56 | 32.98 | 33.37 | 807,256 | -0.06(-0.18%) |
Sep 25, 2014 | 32.80 | 33.76 | 32.52 | 33.43 | 801,752 | +0.31(+0.94%) |
Sep 24, 2014 | 33.74 | 34.05 | 32.98 | 33.12 | 1,119,649 | -0.73(-2.16%) |
Sep 23, 2014 | 33.84 | 34.14 | 33.28 | 33.85 | 1,146,040 | +0.67(+2.02%) |
Sep 22, 2014 | 33.68 | 33.94 | 33.08 | 33.18 | 2,227,338 | -1.04(-3.04%) |
Sep 19, 2014 | 35.35 | 35.42 | 33.80 | 34.22 | 2,927,385 | -1.35(-3.80%) |
Sep 18, 2014 | 37.17 | 37.17 | 35.07 | 35.57 | 1,826,288 | -1.70(-4.56%) |
Sep 17, 2014 | 38.49 | 38.49 | 37.16 | 37.27 | 880,918 | -0.91(-2.38%) |
Sep 16, 2014 | 37.86 | 38.71 | 37.16 | 38.18 | 917,354 | +0.33(+0.87%) |
Sep 15, 2014 | 37.86 | 37.99 | 37.23 | 37.85 | 600,315 | +0.15(+0.40%) |
Sep 12, 2014 | 37.81 | 38.37 | 37.48 | 37.70 | 1,002,911 | -0.33(-0.87%) |
Sep 11, 2014 | 37.10 | 38.12 | 37.01 | 38.03 | 1,169,226 | +0.75(+2.01%) |
Sep 10, 2014 | 37.57 | 37.75 | 36.67 | 37.28 | 944,752 | -0.43(-1.14%) |
Sep 09, 2014 | 37.12 | 37.96 | 37.06 | 37.71 | 1,122,873 | +0.63(+1.70%) |
Sep 08, 2014 | 38.06 | 38.17 | 36.71 | 37.08 | 1,066,883 | -0.86(-2.27%) |
Sep 05, 2014 | 38.17 | 38.62 | 37.39 | 37.94 | 981,845 | +0.01(+0.03%) |
Sep 04, 2014 | 39.75 | 40.14 | 37.70 | 37.93 | 996,147 | -1.64(-4.14%) |
Sep 03, 2014 | 40.33 | 40.46 | 39.57 | 39.57 | 690,052 | -0.73(-1.81%) |
Sep 02, 2014 | 40.62 | 40.77 | 40.21 | 40.30 | 919,177 | -1.28(-3.08%) |
Aug 29, 2014 | 41.58 | 41.58 | 41.58 | 0 | +0.62(+1.51%) | |
Aug 28, 2014 | 40.66 | 41.04 | 40.34 | 40.96 | 614,710 | +0.61(+1.51%) |
Aug 27, 2014 | 40.98 | 40.98 | 40.21 | 40.35 | 334,453 | -0.52(-1.27%) |
Aug 26, 2014 | 40.17 | 40.96 | 40.17 | 40.87 | 531,227 | +0.82(+2.05%) |
Aug 25, 2014 | 40.71 | 40.83 | 40.05 | 40.05 | 321,692 | -0.81(-1.98%) |
Aug 22, 2014 | 41.05 | 41.16 | 40.50 | 40.86 | 521,259 | -0.13(-0.32%) |
Aug 21, 2014 | 41.79 | 41.99 | 40.59 | 40.99 | 713,607 | -1.69(-3.96%) |
Aug 20, 2014 | 42.95 | 43.10 | 42.38 | 42.68 | 456,207 | -0.28(-0.65%) |
Aug 19, 2014 | 43.43 | 43.49 | 42.87 | 42.96 | 376,785 | -0.24(-0.56%) |
Aug 18, 2014 | 42.40 | 43.23 | 42.40 | 43.20 | 397,288 | +0.24(+0.56%) |
Aug 15, 2014 | 42.48 | 43.07 | 42.42 | 42.96 | 719,349 | -0.56(-1.29%) |
Aug 14, 2014 | 43.56 | 43.93 | 42.78 | 43.52 | 857,337 | -0.25(-0.57%) |
Aug 13, 2014 | 44.00 | 44.12 | 43.68 | 43.77 | 683,309 | -0.02(-0.05%) |
Aug 12, 2014 | 42.55 | 43.89 | 42.55 | 43.79 | 1,384,809 | +1.38(+3.25%) |
Aug 11, 2014 | 42.00 | 42.85 | 42.00 | 42.41 | 647,174 | +0.20(+0.47%) |
Aug 08, 2014 | 42.41 | 43.00 | 42.02 | 42.21 | 400,281 | -0.05(-0.12%) |
Aug 07, 2014 | 42.53 | 42.68 | 41.71 | 42.26 | 809,619 | -0.18(-0.42%) |
Aug 06, 2014 | 41.99 | 42.82 | 41.94 | 42.44 | 877,867 | +1.23(+2.98%) |
Aug 05, 2014 | 40.28 | 41.52 | 40.21 | 41.21 | 1,018,454 | +0.06(+0.15%) |
Aug 01, 2014 | 41.15 | 41.15 | 41.15 | 0 | +0.61(+1.50%) | |
Jul 31, 2014 | 43.15 | 43.28 | 39.89 | 40.54 | 2,647,256 | -3.88(-8.73%) |
Jul 30, 2014 | 44.60 | 44.75 | 43.76 | 44.42 | 845,292 | -0.46(-1.02%) |
Jul 29, 2014 | 45.92 | 45.92 | 44.76 | 44.88 | 937,898 | -0.64(-1.41%) |
Jul 28, 2014 | 45.00 | 45.55 | 44.86 | 45.52 | 678,633 | +0.29(+0.64%) |
Jul 25, 2014 | 43.41 | 45.29 | 43.40 | 45.23 | 1,570,473 | +1.43(+3.26%) |
Jul 24, 2014 | 43.75 | 43.96 | 43.28 | 43.80 | 940,557 | -0.42(-0.95%) |
Jul 23, 2014 | 44.10 | 44.58 | 43.80 | 44.22 | 659,409 | +0.16(+0.36%) |
Jul 22, 2014 | 44.42 | 44.54 | 43.88 | 44.06 | 998,261 | -0.51(-1.14%) |
Jul 21, 2014 | 44.78 | 45.12 | 43.99 | 44.57 | 749,126 | -0.25(-0.56%) |
Jul 18, 2014 | 44.01 | 44.90 | 43.82 | 44.82 | 924,228 | -0.03(-0.07%) |
Jul 17, 2014 | 43.32 | 44.90 | 43.26 | 44.85 | 1,352,249 | +1.75(+4.06%) |
Jul 16, 2014 | 42.81 | 43.46 | 42.70 | 43.10 | 913,366 | +0.67(+1.58%) |
Jul 15, 2014 | 43.22 | 43.97 | 42.36 | 42.43 | 1,634,817 | -0.87(-2.01%) |
Jul 14, 2014 | 42.26 | 43.63 | 42.17 | 43.30 | 1,120,608 | -0.56(-1.28%) |
Jul 11, 2014 | 42.61 | 43.91 | 42.41 | 43.86 | 898,727 | +1.66(+3.93%) |
Jul 10, 2014 | 44.14 | 44.57 | 42.19 | 42.20 | 1,554,817 | -0.90(-2.09%) |
Jul 09, 2014 | 41.71 | 43.21 | 41.63 | 43.10 | 1,350,341 | +1.55(+3.73%) |
Jul 08, 2014 | 41.24 | 41.72 | 40.71 | 41.55 | 887,881 | +0.84(+2.06%) |
Jul 07, 2014 | 40.65 | 41.00 | 40.19 | 40.71 | 849,494 | -0.28(-0.68%) |
Jul 04, 2014 | 40.41 | 40.99 | 40.41 | 40.99 | 147,077 | +0.46(+1.13%) |
Jul 03, 2014 | 40.77 | 40.81 | 40.21 | 40.53 | 726,066 | -0.85(-2.05%) |