Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.83 | 33.07 | 32.47 | 32.50 | 238,740 | -0.37(-1.12%) |
Sep 29, 2014 | 32.49 | 32.98 | 32.36 | 32.87 | 188,946 | +0.03(+0.08%) |
Sep 26, 2014 | 32.85 | 33.00 | 32.46 | 32.84 | 105,414 | +0.04(+0.11%) |
Sep 25, 2014 | 33.08 | 33.27 | 32.73 | 32.81 | 187,279 | -0.42(-1.27%) |
Sep 24, 2014 | 32.97 | 33.27 | 32.64 | 33.23 | 111,816 | +0.28(+0.85%) |
Sep 23, 2014 | 33.39 | 33.70 | 32.93 | 32.95 | 151,937 | -0.60(-1.80%) |
Sep 22, 2014 | 34.13 | 34.14 | 33.42 | 33.55 | 137,231 | -0.70(-2.05%) |
Sep 19, 2014 | 34.53 | 35.05 | 34.01 | 34.25 | 492,296 | -0.23(-0.68%) |
Sep 18, 2014 | 34.23 | 35.05 | 34.23 | 34.49 | 178,660 | +0.29(+0.84%) |
Sep 17, 2014 | 33.74 | 34.73 | 33.72 | 34.20 | 285,014 | +0.51(+1.52%) |
Sep 16, 2014 | 33.38 | 33.89 | 33.13 | 33.69 | 229,290 | +0.26(+0.78%) |
Sep 15, 2014 | 33.57 | 33.71 | 33.49 | 33.43 | 171,131 | -0.32(-0.96%) |
Sep 12, 2014 | 33.42 | 33.98 | 33.35 | 33.75 | 189,853 | +0.40(+1.19%) |
Sep 11, 2014 | 32.61 | 33.50 | 32.61 | 33.35 | 164,502 | +0.65(+1.98%) |
Sep 10, 2014 | 31.94 | 32.90 | 31.94 | 32.71 | 213,897 | +0.81(+2.54%) |
Sep 09, 2014 | 32.31 | 32.31 | 31.85 | 31.90 | 112,347 | -0.51(-1.58%) |
Sep 08, 2014 | 32.29 | 32.59 | 32.25 | 32.41 | 114,254 | +0.10(+0.31%) |
Sep 05, 2014 | 32.28 | 32.45 | 32.16 | 32.31 | 122,438 | -0.06(-0.19%) |
Sep 04, 2014 | 32.60 | 32.97 | 32.28 | 32.37 | 159,267 | -0.13(-0.39%) |
Sep 03, 2014 | 32.75 | 32.87 | 32.45 | 32.50 | 107,621 | -0.13(-0.39%) |
Sep 02, 2014 | 32.29 | 32.90 | 32.29 | 32.63 | 190,467 | +0.34(+1.06%) |
Aug 29, 2014 | 32.03 | 32.28 | 32.28 | 32.28 | 94,195 | +0.29(+0.90%) |
Aug 28, 2014 | 32.40 | 32.52 | 31.92 | 32.00 | 121,882 | -0.48(-1.47%) |
Aug 27, 2014 | 32.52 | 32.63 | 32.27 | 32.47 | 91,649 | -0.06(-0.19%) |
Aug 26, 2014 | 32.37 | 32.60 | 32.37 | 32.54 | 185,320 | +0.22(+0.67%) |
Aug 25, 2014 | 32.56 | 32.62 | 32.12 | 32.32 | 203,935 | -0.10(-0.31%) |
Aug 22, 2014 | 32.38 | 32.63 | 32.09 | 32.42 | 113,986 | -0.05(-0.17%) |
Aug 21, 2014 | 31.94 | 32.70 | 31.58 | 32.47 | 128,981 | +0.50(+1.58%) |
Aug 20, 2014 | 31.97 | 32.08 | 31.51 | 31.97 | 290,857 | -0.15(-0.48%) |
Aug 19, 2014 | 32.33 | 32.50 | 32.06 | 32.12 | 66,961 | -0.21(-0.64%) |
Aug 18, 2014 | 32.02 | 32.33 | 31.91 | 32.33 | 109,722 | +0.63(+1.99%) |
Aug 15, 2014 | 32.18 | 32.26 | 31.27 | 31.70 | 228,041 | -0.11(-0.34%) |
Aug 14, 2014 | 32.34 | 32.45 | 31.78 | 31.81 | 121,232 | -0.34(-1.06%) |
Aug 13, 2014 | 31.98 | 32.22 | 31.98 | 32.15 | 83,606 | +0.29(+0.90%) |
Aug 12, 2014 | 31.85 | 32.03 | 31.60 | 31.86 | 91,304 | -0.15(-0.48%) |
Aug 11, 2014 | 32.09 | 32.43 | 31.69 | 32.01 | 81,646 | +0.03(+0.08%) |
Aug 08, 2014 | 31.84 | 32.18 | 31.76 | 31.99 | 153,068 | +0.18(+0.57%) |
Aug 07, 2014 | 32.36 | 32.38 | 31.55 | 31.81 | 132,135 | -0.49(-1.51%) |
Aug 06, 2014 | 31.88 | 32.73 | 31.84 | 32.29 | 92,361 | +0.19(+0.59%) |
Aug 05, 2014 | 31.69 | 32.16 | 31.51 | 32.10 | 117,185 | +0.18(+0.56%) |
Aug 04, 2014 | 32.35 | 32.35 | 31.38 | 31.92 | 164,874 | -0.28(-0.86%) |
Aug 01, 2014 | 33.22 | 33.50 | 32.07 | 32.20 | 272,850 | -1.03(-3.11%) |
Jul 31, 2014 | 33.33 | 33.89 | 33.15 | 33.23 | 246,152 | -0.50(-1.49%) |
Jul 30, 2014 | 33.44 | 33.79 | 33.23 | 33.74 | 119,429 | +0.50(+1.51%) |
Jul 29, 2014 | 33.24 | 33.43 | 33.13 | 33.23 | 94,798 | -0.01(-0.03%) |
Jul 28, 2014 | 33.32 | 33.44 | 33.10 | 33.24 | 267,576 | +0.02(+0.05%) |
Jul 25, 2014 | 33.02 | 33.38 | 32.85 | 33.23 | 152,502 | -0.09(-0.27%) |
Jul 24, 2014 | 32.99 | 33.87 | 32.99 | 33.32 | 156,283 | +0.07(+0.22%) |
Jul 23, 2014 | 33.27 | 33.41 | 33.05 | 33.24 | 194,589 | +0.01(+0.03%) |
Jul 22, 2014 | 33.55 | 33.71 | 33.04 | 33.23 | 196,431 | -0.15(-0.46%) |
Jul 21, 2014 | 33.32 | 33.61 | 32.98 | 33.39 | 302,347 | -0.09(-0.27%) |
Jul 18, 2014 | 32.42 | 33.65 | 32.42 | 33.48 | 261,068 | +1.10(+3.38%) |
Jul 17, 2014 | 33.21 | 33.33 | 32.21 | 32.38 | 187,596 | -0.95(-2.86%) |
Jul 16, 2014 | 34.00 | 34.04 | 32.70 | 33.33 | 261,318 | -0.91(-2.65%) |
Jul 15, 2014 | 33.63 | 34.50 | 33.43 | 34.24 | 216,904 | +0.48(+1.41%) |
Jul 14, 2014 | 34.21 | 34.27 | 33.70 | 33.77 | 133,623 | -0.08(-0.24%) |
Jul 11, 2014 | 33.94 | 34.13 | 33.63 | 33.85 | 173,023 | -0.25(-0.74%) |
Jul 10, 2014 | 34.14 | 34.44 | 33.76 | 34.10 | 163,587 | -0.56(-1.61%) |
Jul 09, 2014 | 34.64 | 35.03 | 34.60 | 34.65 | 123,825 | +0.00(+0.00%) |
Jul 08, 2014 | 35.10 | 35.54 | 34.53 | 34.65 | 265,536 | -0.59(-1.68%) |
Jul 07, 2014 | 35.54 | 35.54 | 35.19 | 35.25 | 111,752 | -0.46(-1.28%) |
Jul 03, 2014 | 35.23 | 35.71 | 35.71 | 35.71 | 135,041 | +0.64(+1.82%) |
Jul 02, 2014 | 35.64 | 35.83 | 34.96 | 35.07 | 190,661 | -0.56(-1.56%) |