Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.90 | 32.97 | 32.59 | 32.71 | 150,425 | -0.22(-0.68%) |
Sep 29, 2014 | 32.81 | 33.09 | 32.67 | 32.94 | 48,247 | -0.11(-0.33%) |
Sep 26, 2014 | 32.92 | 33.19 | 32.84 | 33.04 | 60,144 | +0.14(+0.43%) |
Sep 25, 2014 | 33.34 | 33.42 | 32.79 | 32.90 | 91,081 | -0.44(-1.32%) |
Sep 24, 2014 | 32.98 | 33.39 | 32.88 | 33.34 | 118,576 | +0.45(+1.37%) |
Sep 23, 2014 | 32.64 | 32.98 | 32.64 | 32.89 | 128,062 | +0.00(+0.00%) |
Sep 22, 2014 | 33.14 | 33.19 | 32.85 | 32.89 | 93,049 | -0.36(-1.08%) |
Sep 19, 2014 | 33.89 | 33.90 | 33.21 | 33.25 | 253,222 | -0.60(-1.77%) |
Sep 18, 2014 | 33.79 | 34.05 | 33.55 | 33.85 | 200,275 | +0.09(+0.27%) |
Sep 17, 2014 | 33.62 | 33.88 | 33.49 | 33.76 | 136,100 | +0.22(+0.65%) |
Sep 16, 2014 | 33.22 | 33.69 | 33.17 | 33.54 | 87,394 | +0.18(+0.55%) |
Sep 15, 2014 | 33.61 | 33.61 | 33.07 | 33.36 | 56,704 | -0.17(-0.50%) |
Sep 12, 2014 | 33.81 | 33.87 | 33.35 | 33.53 | 78,267 | -0.19(-0.57%) |
Sep 11, 2014 | 33.37 | 33.83 | 33.37 | 33.72 | 56,230 | +0.30(+0.89%) |
Sep 10, 2014 | 33.42 | 33.55 | 33.19 | 33.42 | 49,890 | -0.04(-0.12%) |
Sep 09, 2014 | 33.69 | 33.69 | 33.25 | 33.46 | 59,726 | -0.35(-1.03%) |
Sep 08, 2014 | 33.88 | 33.96 | 33.51 | 33.81 | 65,657 | -0.20(-0.59%) |
Sep 05, 2014 | 33.81 | 34.17 | 33.69 | 34.01 | 72,256 | +0.05(+0.15%) |
Sep 04, 2014 | 33.93 | 34.35 | 33.87 | 33.96 | 110,204 | +0.01(+0.02%) |
Sep 03, 2014 | 34.00 | 34.10 | 33.77 | 33.95 | 151,199 | +0.01(+0.02%) |
Sep 02, 2014 | 33.86 | 34.02 | 33.65 | 33.94 | 51,337 | +0.23(+0.69%) |
Aug 29, 2014 | 33.67 | 33.71 | 33.71 | 33.71 | 42,336 | +0.04(+0.12%) |
Aug 28, 2014 | 33.74 | 33.74 | 33.61 | 33.67 | 41,342 | -0.27(-0.81%) |
Aug 27, 2014 | 34.08 | 34.16 | 33.64 | 33.94 | 42,932 | -0.21(-0.61%) |
Aug 26, 2014 | 33.98 | 34.23 | 33.70 | 34.15 | 51,123 | +0.26(+0.76%) |
Aug 25, 2014 | 34.03 | 34.14 | 33.70 | 33.89 | 66,554 | +0.05(+0.15%) |
Aug 22, 2014 | 33.95 | 34.14 | 33.74 | 33.84 | 86,179 | -0.12(-0.37%) |
Aug 21, 2014 | 33.86 | 34.12 | 33.49 | 33.97 | 69,401 | +0.13(+0.39%) |
Aug 20, 2014 | 34.04 | 34.27 | 33.68 | 33.83 | 55,869 | -0.36(-1.04%) |
Aug 19, 2014 | 34.32 | 34.46 | 34.08 | 34.19 | 43,629 | -0.07(-0.19%) |
Aug 18, 2014 | 33.74 | 34.40 | 33.67 | 34.26 | 85,978 | +0.70(+2.08%) |
Aug 15, 2014 | 34.28 | 34.29 | 33.26 | 33.56 | 97,875 | -0.36(-1.08%) |
Aug 14, 2014 | 33.70 | 34.11 | 33.58 | 33.93 | 49,445 | +0.25(+0.74%) |
Aug 13, 2014 | 33.53 | 33.93 | 33.53 | 33.68 | 64,591 | +0.17(+0.49%) |
Aug 12, 2014 | 33.59 | 33.80 | 33.35 | 33.51 | 49,294 | -0.26(-0.76%) |
Aug 11, 2014 | 33.89 | 34.31 | 33.66 | 33.77 | 73,866 | +0.11(+0.32%) |
Aug 08, 2014 | 33.01 | 33.66 | 32.99 | 33.66 | 118,943 | +0.89(+2.71%) |
Aug 07, 2014 | 32.58 | 32.87 | 32.49 | 32.77 | 73,063 | +0.21(+0.64%) |
Aug 06, 2014 | 32.53 | 32.86 | 32.43 | 32.57 | 92,053 | -0.25(-0.76%) |
Aug 05, 2014 | 32.81 | 33.06 | 32.02 | 32.81 | 187,346 | -0.31(-0.93%) |
Aug 04, 2014 | 33.04 | 33.28 | 32.65 | 33.12 | 102,923 | +0.07(+0.20%) |
Aug 01, 2014 | 33.20 | 33.40 | 32.72 | 33.06 | 78,246 | -0.12(-0.35%) |
Jul 31, 2014 | 33.44 | 33.68 | 33.16 | 33.17 | 100,667 | -0.65(-1.91%) |
Jul 30, 2014 | 33.92 | 33.92 | 33.58 | 33.82 | 60,942 | +0.11(+0.32%) |
Jul 29, 2014 | 33.95 | 34.13 | 33.64 | 33.71 | 52,398 | -0.26(-0.76%) |
Jul 28, 2014 | 34.09 | 34.26 | 33.72 | 33.97 | 59,134 | -0.10(-0.29%) |
Jul 25, 2014 | 34.03 | 34.20 | 33.91 | 34.07 | 76,347 | -0.27(-0.77%) |
Jul 24, 2014 | 34.55 | 34.63 | 34.15 | 34.33 | 70,994 | -0.17(-0.50%) |
Jul 23, 2014 | 34.71 | 34.74 | 34.39 | 34.51 | 61,014 | -0.23(-0.67%) |
Jul 22, 2014 | 34.75 | 35.03 | 34.62 | 34.74 | 59,198 | +0.10(+0.29%) |
Jul 21, 2014 | 34.55 | 34.80 | 34.31 | 34.64 | 92,517 | -0.07(-0.19%) |
Jul 18, 2014 | 34.46 | 35.00 | 34.41 | 34.71 | 135,420 | +0.15(+0.43%) |
Jul 17, 2014 | 34.80 | 35.21 | 34.47 | 34.56 | 128,747 | -0.45(-1.28%) |
Jul 16, 2014 | 35.24 | 35.38 | 34.88 | 35.00 | 123,183 | -0.06(-0.17%) |
Jul 15, 2014 | 35.43 | 35.62 | 34.86 | 35.06 | 95,590 | -0.27(-0.77%) |
Jul 14, 2014 | 35.13 | 35.43 | 35.06 | 35.34 | 182,575 | +0.48(+1.38%) |
Jul 11, 2014 | 34.91 | 35.18 | 34.62 | 34.85 | 127,862 | -0.13(-0.38%) |
Jul 10, 2014 | 34.51 | 35.33 | 34.43 | 34.99 | 163,754 | -0.21(-0.59%) |
Jul 09, 2014 | 35.31 | 35.51 | 35.11 | 35.19 | 72,432 | -0.07(-0.21%) |
Jul 08, 2014 | 35.17 | 35.47 | 34.98 | 35.27 | 135,874 | +0.00(+0.00%) |
Jul 07, 2014 | 35.74 | 36.00 | 35.19 | 35.27 | 80,332 | -0.63(-1.75%) |
Jul 03, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 43,663 | +0.37(+1.05%) |
Jul 02, 2014 | 35.59 | 35.67 | 35.35 | 35.53 | 76,802 | -0.24(-0.67%) |