Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.92 | 42.78 | 41.30 | 42.37 | 342,016 | +0.64(+1.54%) |
Sep 29, 2014 | 40.11 | 41.82 | 40.08 | 41.72 | 185,934 | +1.59(+3.96%) |
Sep 26, 2014 | 39.07 | 40.21 | 38.36 | 40.13 | 117,384 | +1.36(+3.50%) |
Sep 25, 2014 | 39.08 | 39.09 | 38.02 | 38.78 | 213,654 | +0.04(+0.11%) |
Sep 24, 2014 | 39.29 | 39.31 | 38.67 | 38.73 | 200,798 | -0.72(-1.82%) |
Sep 23, 2014 | 39.87 | 40.05 | 39.19 | 39.45 | 302,565 | -0.72(-1.79%) |
Sep 22, 2014 | 41.34 | 41.80 | 39.12 | 40.17 | 635,072 | -2.46(-5.77%) |
Sep 19, 2014 | 37.34 | 42.77 | 37.31 | 42.63 | 1,173,726 | +5.68(+15.38%) |
Sep 18, 2014 | 35.98 | 36.97 | 35.60 | 36.95 | 222,725 | +0.98(+2.71%) |
Sep 17, 2014 | 35.76 | 35.98 | 35.61 | 35.97 | 109,399 | +0.09(+0.26%) |
Sep 16, 2014 | 35.44 | 36.10 | 35.44 | 35.88 | 138,217 | +0.46(+1.29%) |
Sep 15, 2014 | 35.47 | 36.05 | 34.84 | 35.42 | 93,590 | +0.07(+0.19%) |
Sep 12, 2014 | 36.20 | 36.52 | 35.08 | 35.35 | 315,963 | -0.99(-2.72%) |
Sep 11, 2014 | 37.14 | 37.22 | 36.11 | 36.34 | 163,014 | -0.79(-2.12%) |
Sep 10, 2014 | 37.30 | 37.37 | 37.01 | 37.13 | 347,498 | -0.02(-0.05%) |
Sep 09, 2014 | 37.04 | 37.27 | 36.74 | 37.15 | 293,182 | +0.09(+0.25%) |
Sep 08, 2014 | 36.92 | 37.14 | 36.60 | 37.05 | 354,399 | -0.11(-0.30%) |
Sep 05, 2014 | 36.70 | 37.17 | 36.66 | 37.17 | 1,053,243 | +0.56(+1.54%) |
Sep 04, 2014 | 36.54 | 36.73 | 36.49 | 36.60 | 234,545 | +0.00(+0.00%) |
Sep 03, 2014 | 36.68 | 36.69 | 36.68 | 36.60 | 251,802 | +0.06(+0.15%) |
Sep 02, 2014 | 36.84 | 36.84 | 36.29 | 36.55 | 149,892 | -0.13(-0.36%) |
Aug 29, 2014 | 36.49 | 36.68 | 36.68 | 36.68 | 79,109 | +0.19(+0.51%) |
Aug 28, 2014 | 36.55 | 36.91 | 36.28 | 36.49 | 102,095 | -0.13(-0.36%) |
Aug 27, 2014 | 35.67 | 36.69 | 35.63 | 36.62 | 263,265 | +0.80(+2.24%) |
Aug 26, 2014 | 35.46 | 35.97 | 35.32 | 35.82 | 404,680 | +0.54(+1.54%) |
Aug 25, 2014 | 35.17 | 35.46 | 35.17 | 35.28 | 481,888 | +0.40(+1.15%) |
Aug 22, 2014 | 35.07 | 35.20 | 34.70 | 34.88 | 135,599 | -0.19(-0.54%) |
Aug 21, 2014 | 35.35 | 35.35 | 34.84 | 35.07 | 229,618 | -0.14(-0.41%) |
Aug 20, 2014 | 34.85 | 35.40 | 34.77 | 35.21 | 317,975 | +0.33(+0.95%) |
Aug 19, 2014 | 34.79 | 34.91 | 34.56 | 34.88 | 184,595 | +0.08(+0.22%) |
Aug 18, 2014 | 35.07 | 35.07 | 34.26 | 34.80 | 171,876 | +0.05(+0.14%) |
Aug 15, 2014 | 34.42 | 34.90 | 34.36 | 34.75 | 140,790 | +0.59(+1.72%) |
Aug 14, 2014 | 34.27 | 34.71 | 33.84 | 34.16 | 178,913 | +0.04(+0.13%) |
Aug 13, 2014 | 33.65 | 34.17 | 33.34 | 34.12 | 242,388 | +0.65(+1.94%) |
Aug 12, 2014 | 33.54 | 33.59 | 33.17 | 33.47 | 101,266 | -0.16(-0.47%) |
Aug 11, 2014 | 32.79 | 33.73 | 32.79 | 33.63 | 181,037 | +0.97(+2.97%) |
Aug 08, 2014 | 32.74 | 32.76 | 32.10 | 32.66 | 51,779 | +0.18(+0.54%) |
Aug 07, 2014 | 32.56 | 32.86 | 32.14 | 32.48 | 72,619 | -0.08(-0.23%) |
Aug 06, 2014 | 32.31 | 32.72 | 31.87 | 32.56 | 112,899 | +0.19(+0.60%) |
Aug 05, 2014 | 33.20 | 33.39 | 32.14 | 32.36 | 102,449 | -0.84(-2.53%) |
Aug 04, 2014 | 32.94 | 33.22 | 32.91 | 33.20 | 218,228 | +0.22(+0.66%) |
Aug 01, 2014 | 32.41 | 33.24 | 31.94 | 32.98 | 165,936 | +0.59(+1.82%) |
Jul 31, 2014 | 32.17 | 32.63 | 31.61 | 32.39 | 216,353 | +0.09(+0.29%) |
Jul 30, 2014 | 32.60 | 32.86 | 31.79 | 32.30 | 106,174 | -0.36(-1.11%) |
Jul 29, 2014 | 32.89 | 33.25 | 32.44 | 32.66 | 104,277 | -0.05(-0.15%) |
Jul 28, 2014 | 32.69 | 32.97 | 32.33 | 32.71 | 111,583 | +0.11(+0.34%) |
Jul 25, 2014 | 34.39 | 34.39 | 32.58 | 32.60 | 114,322 | +0.21(+0.65%) |
Jul 24, 2014 | 32.97 | 32.97 | 32.26 | 32.39 | 146,050 | -0.38(-1.15%) |
Jul 23, 2014 | 33.08 | 33.12 | 32.65 | 32.77 | 106,820 | -0.18(-0.54%) |
Jul 22, 2014 | 32.87 | 33.13 | 32.63 | 32.95 | 387,762 | +0.24(+0.73%) |
Jul 21, 2014 | 32.11 | 32.79 | 32.11 | 32.71 | 305,431 | +0.46(+1.41%) |
Jul 18, 2014 | 31.99 | 32.39 | 31.99 | 32.25 | 297,105 | +0.16(+0.50%) |
Jul 17, 2014 | 32.20 | 32.51 | 31.96 | 32.09 | 127,873 | -0.06(-0.17%) |
Jul 16, 2014 | 31.96 | 32.15 | 31.63 | 32.15 | 122,731 | +0.30(+0.93%) |
Jul 15, 2014 | 31.92 | 32.00 | 31.35 | 31.85 | 132,463 | +0.09(+0.27%) |
Jul 14, 2014 | 31.93 | 32.00 | 31.47 | 31.77 | 153,968 | -0.04(-0.14%) |
Jul 11, 2014 | 31.62 | 31.93 | 31.41 | 31.81 | 126,939 | +0.27(+0.86%) |
Jul 10, 2014 | 31.77 | 31.81 | 31.42 | 31.54 | 92,080 | -0.28(-0.87%) |
Jul 09, 2014 | 31.44 | 31.85 | 31.40 | 31.81 | 70,326 | +0.34(+1.08%) |
Jul 08, 2014 | 31.56 | 31.81 | 31.24 | 31.48 | 124,203 | -0.09(-0.27%) |
Jul 07, 2014 | 31.62 | 31.78 | 31.41 | 31.56 | 106,968 | +0.01(+0.04%) |
Jul 03, 2014 | 31.66 | 31.55 | 31.55 | 31.55 | 32,806 | -0.13(-0.41%) |
Jul 02, 2014 | 32.18 | 32.26 | 31.61 | 31.68 | 75,168 | -0.50(-1.55%) |