Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.87 | 32.27 | 31.48 | 32.06 | 173,258 | +0.14(+0.45%) |
Sep 29, 2014 | 32.92 | 33.55 | 31.79 | 31.91 | 224,332 | -1.36(-4.08%) |
Sep 26, 2014 | 32.65 | 33.48 | 32.30 | 33.27 | 251,361 | +0.70(+2.16%) |
Sep 25, 2014 | 33.04 | 33.04 | 32.45 | 32.57 | 91,030 | -0.47(-1.42%) |
Sep 24, 2014 | 32.98 | 33.22 | 32.61 | 33.04 | 159,014 | +0.01(+0.03%) |
Sep 23, 2014 | 33.10 | 33.36 | 32.91 | 33.03 | 111,588 | -0.13(-0.38%) |
Sep 22, 2014 | 33.49 | 33.54 | 32.80 | 33.15 | 142,287 | -0.40(-1.19%) |
Sep 19, 2014 | 34.37 | 34.37 | 33.54 | 33.55 | 155,391 | -0.60(-1.76%) |
Sep 18, 2014 | 33.98 | 34.22 | 33.83 | 34.15 | 82,398 | +0.28(+0.83%) |
Sep 17, 2014 | 34.21 | 34.43 | 33.75 | 33.87 | 116,626 | -0.28(-0.83%) |
Sep 16, 2014 | 33.62 | 34.24 | 33.32 | 34.15 | 124,051 | +0.42(+1.24%) |
Sep 15, 2014 | 33.92 | 33.92 | 33.52 | 33.74 | 121,651 | -0.30(-0.87%) |
Sep 12, 2014 | 34.13 | 34.33 | 33.84 | 34.03 | 95,689 | -0.25(-0.72%) |
Sep 11, 2014 | 34.09 | 34.31 | 34.04 | 34.28 | 135,480 | +0.04(+0.12%) |
Sep 10, 2014 | 34.14 | 34.25 | 33.70 | 34.24 | 104,940 | +0.15(+0.43%) |
Sep 09, 2014 | 34.64 | 34.64 | 34.05 | 34.09 | 173,691 | -0.61(-1.77%) |
Sep 08, 2014 | 34.40 | 34.76 | 34.40 | 34.70 | 98,069 | +0.16(+0.47%) |
Sep 05, 2014 | 34.22 | 34.58 | 34.22 | 34.54 | 145,479 | +0.11(+0.31%) |
Sep 04, 2014 | 34.13 | 34.59 | 34.13 | 34.43 | 114,191 | +0.33(+0.96%) |
Sep 03, 2014 | 34.40 | 34.53 | 34.08 | 34.11 | 84,387 | -0.17(-0.51%) |
Sep 02, 2014 | 34.22 | 34.39 | 33.98 | 34.28 | 128,904 | +0.17(+0.49%) |
Aug 29, 2014 | 34.28 | 34.12 | 34.12 | 34.12 | 200,017 | -0.22(-0.64%) |
Aug 28, 2014 | 34.43 | 34.70 | 34.10 | 34.34 | 76,118 | -0.28(-0.80%) |
Aug 27, 2014 | 34.86 | 34.90 | 34.48 | 34.61 | 163,932 | -0.33(-0.94%) |
Aug 26, 2014 | 35.00 | 35.03 | 34.77 | 34.94 | 123,345 | -0.06(-0.18%) |
Aug 25, 2014 | 35.20 | 35.24 | 34.88 | 35.00 | 199,109 | +0.08(+0.22%) |
Aug 22, 2014 | 35.07 | 35.14 | 34.91 | 34.93 | 182,962 | -0.20(-0.57%) |
Aug 21, 2014 | 35.34 | 35.34 | 34.94 | 35.13 | 149,252 | -0.17(-0.47%) |
Aug 20, 2014 | 35.34 | 35.56 | 35.14 | 35.29 | 149,343 | -0.06(-0.18%) |
Aug 19, 2014 | 34.91 | 35.42 | 34.74 | 35.36 | 349,084 | +0.59(+1.69%) |
Aug 18, 2014 | 33.73 | 34.92 | 33.66 | 34.77 | 270,345 | +1.50(+4.51%) |
Aug 15, 2014 | 33.94 | 34.04 | 32.92 | 33.27 | 134,808 | -0.43(-1.26%) |
Aug 14, 2014 | 33.70 | 33.96 | 33.66 | 33.70 | 97,084 | +0.07(+0.21%) |
Aug 13, 2014 | 33.62 | 33.74 | 33.62 | 33.62 | 187,809 | +0.16(+0.48%) |
Aug 12, 2014 | 33.63 | 33.85 | 33.34 | 33.46 | 214,876 | -0.12(-0.36%) |
Aug 11, 2014 | 33.41 | 34.08 | 33.17 | 33.58 | 147,470 | +0.31(+0.93%) |
Aug 08, 2014 | 33.28 | 33.47 | 33.03 | 33.28 | 216,790 | +0.11(+0.34%) |
Aug 07, 2014 | 33.63 | 33.79 | 33.11 | 33.16 | 95,901 | -0.30(-0.89%) |
Aug 06, 2014 | 33.30 | 33.61 | 33.03 | 33.46 | 167,425 | +0.03(+0.08%) |
Aug 05, 2014 | 33.11 | 33.55 | 33.11 | 33.44 | 196,619 | +0.00(+0.00%) |
Aug 04, 2014 | 33.32 | 33.55 | 33.25 | 33.44 | 142,245 | +0.21(+0.63%) |
Aug 01, 2014 | 33.36 | 33.65 | 32.94 | 33.23 | 161,082 | -0.14(-0.41%) |
Jul 31, 2014 | 33.95 | 34.57 | 33.32 | 33.36 | 231,126 | -1.00(-2.91%) |
Jul 30, 2014 | 34.66 | 35.18 | 34.06 | 34.36 | 318,264 | -0.18(-0.52%) |
Jul 29, 2014 | 34.72 | 35.31 | 34.03 | 34.54 | 600,522 | +0.12(+0.34%) |
Jul 28, 2014 | 33.98 | 34.64 | 33.59 | 34.43 | 259,981 | +0.61(+1.79%) |
Jul 25, 2014 | 34.96 | 36.71 | 33.32 | 33.82 | 959,961 | -3.33(-8.97%) |
Jul 24, 2014 | 36.85 | 37.34 | 36.70 | 37.15 | 255,280 | +0.44(+1.19%) |
Jul 23, 2014 | 36.59 | 36.81 | 36.43 | 36.72 | 246,188 | +0.02(+0.06%) |
Jul 22, 2014 | 36.08 | 36.77 | 35.98 | 36.69 | 139,489 | +0.81(+2.25%) |
Jul 21, 2014 | 35.54 | 36.15 | 35.44 | 35.89 | 211,087 | -0.11(-0.30%) |
Jul 18, 2014 | 35.63 | 36.20 | 35.62 | 35.99 | 353,731 | +0.29(+0.81%) |
Jul 17, 2014 | 35.79 | 36.06 | 35.42 | 35.70 | 158,552 | -0.13(-0.36%) |
Jul 16, 2014 | 36.15 | 36.15 | 35.71 | 35.83 | 426,184 | -0.18(-0.50%) |
Jul 15, 2014 | 36.61 | 36.66 | 35.95 | 36.01 | 112,197 | -0.46(-1.27%) |
Jul 14, 2014 | 36.63 | 36.72 | 36.35 | 36.48 | 70,527 | +0.06(+0.16%) |
Jul 11, 2014 | 36.73 | 37.02 | 36.19 | 36.42 | 130,858 | -0.42(-1.15%) |
Jul 10, 2014 | 37.10 | 37.46 | 36.66 | 36.84 | 269,737 | -0.73(-1.95%) |
Jul 09, 2014 | 37.64 | 38.08 | 37.44 | 37.57 | 112,961 | +0.00(+0.00%) |
Jul 08, 2014 | 37.63 | 37.81 | 37.23 | 37.57 | 114,651 | -0.15(-0.40%) |
Jul 07, 2014 | 37.99 | 38.10 | 37.60 | 37.73 | 80,599 | -0.29(-0.77%) |
Jul 03, 2014 | 37.53 | 38.02 | 38.02 | 38.02 | 135,785 | +0.50(+1.33%) |
Jul 02, 2014 | 37.43 | 37.80 | 37.11 | 37.52 | 168,248 | +0.04(+0.10%) |