Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.94 | 34.07 | 32.98 | 33.02 | 393,907 | -0.88(-2.60%) |
Sep 29, 2014 | 33.51 | 34.19 | 33.27 | 33.90 | 205,611 | -0.07(-0.21%) |
Sep 26, 2014 | 33.91 | 34.28 | 33.76 | 33.97 | 159,318 | +0.09(+0.27%) |
Sep 25, 2014 | 34.13 | 34.17 | 33.33 | 33.88 | 168,828 | -0.24(-0.70%) |
Sep 24, 2014 | 32.68 | 34.23 | 32.68 | 34.12 | 158,566 | -0.09(-0.26%) |
Sep 23, 2014 | 34.70 | 34.97 | 34.20 | 34.21 | 148,600 | -0.56(-1.61%) |
Sep 22, 2014 | 34.93 | 35.39 | 34.69 | 34.77 | 202,359 | -0.33(-0.94%) |
Sep 19, 2014 | 36.17 | 36.25 | 34.64 | 35.10 | 342,586 | -0.95(-2.64%) |
Sep 18, 2014 | 36.01 | 36.34 | 35.77 | 36.05 | 162,796 | +0.07(+0.19%) |
Sep 17, 2014 | 35.72 | 36.50 | 35.41 | 35.98 | 158,214 | +0.36(+1.01%) |
Sep 16, 2014 | 35.70 | 35.84 | 35.10 | 35.62 | 207,614 | -0.14(-0.39%) |
Sep 15, 2014 | 36.50 | 36.50 | 35.41 | 35.76 | 225,685 | -0.75(-2.05%) |
Sep 12, 2014 | 36.45 | 36.63 | 35.83 | 36.51 | 414,760 | +0.14(+0.38%) |
Sep 11, 2014 | 34.61 | 36.90 | 34.40 | 36.37 | 828,909 | +2.39(+7.03%) |
Sep 10, 2014 | 34.04 | 34.08 | 33.30 | 33.98 | 128,497 | +0.05(+0.15%) |
Sep 09, 2014 | 34.59 | 34.59 | 33.79 | 33.93 | 174,428 | -0.80(-2.30%) |
Sep 08, 2014 | 35.15 | 35.19 | 34.69 | 34.73 | 167,760 | -0.34(-0.97%) |
Sep 05, 2014 | 34.30 | 35.28 | 34.30 | 35.07 | 391,268 | +0.61(+1.77%) |
Sep 04, 2014 | 34.14 | 34.77 | 34.00 | 34.46 | 256,543 | +0.56(+1.65%) |
Sep 03, 2014 | 33.92 | 34.25 | 33.67 | 33.90 | 241,782 | +0.05(+0.15%) |
Sep 02, 2014 | 33.57 | 33.94 | 33.26 | 33.85 | 257,390 | +0.40(+1.20%) |
Aug 29, 2014 | 33.00 | 33.45 | 33.45 | 33.45 | 252,400 | +0.49(+1.49%) |
Aug 28, 2014 | 33.50 | 33.54 | 32.80 | 32.96 | 137,612 | -0.75(-2.22%) |
Aug 27, 2014 | 33.60 | 34.00 | 33.50 | 33.71 | 177,927 | +0.22(+0.66%) |
Aug 26, 2014 | 33.65 | 33.77 | 33.14 | 33.49 | 222,980 | +0.02(+0.06%) |
Aug 25, 2014 | 34.09 | 34.09 | 33.20 | 33.47 | 156,944 | -0.41(-1.21%) |
Aug 22, 2014 | 34.22 | 34.43 | 33.35 | 33.88 | 123,000 | -0.24(-0.70%) |
Aug 21, 2014 | 33.46 | 34.19 | 32.93 | 34.12 | 200,850 | +0.70(+2.09%) |
Aug 20, 2014 | 33.71 | 33.71 | 33.04 | 33.42 | 125,450 | -0.30(-0.89%) |
Aug 19, 2014 | 33.81 | 34.16 | 33.68 | 33.72 | 92,814 | -0.05(-0.15%) |
Aug 18, 2014 | 33.35 | 33.79 | 33.03 | 33.77 | 240,503 | +0.82(+2.49%) |
Aug 15, 2014 | 33.55 | 33.55 | 32.31 | 32.95 | 188,162 | -0.29(-0.87%) |
Aug 14, 2014 | 32.99 | 33.36 | 32.93 | 33.24 | 92,366 | +0.19(+0.57%) |
Aug 13, 2014 | 33.57 | 33.88 | 32.99 | 33.05 | 140,201 | -0.48(-1.43%) |
Aug 12, 2014 | 34.07 | 34.16 | 33.48 | 33.53 | 131,428 | -0.64(-1.87%) |
Aug 11, 2014 | 33.27 | 34.43 | 32.84 | 34.17 | 219,896 | +1.11(+3.36%) |
Aug 08, 2014 | 32.38 | 33.13 | 32.31 | 33.06 | 243,582 | +0.72(+2.23%) |
Aug 07, 2014 | 32.46 | 33.01 | 32.27 | 32.34 | 276,433 | -0.04(-0.12%) |
Aug 06, 2014 | 31.90 | 32.72 | 31.77 | 32.38 | 299,291 | +0.38(+1.19%) |
Aug 05, 2014 | 32.02 | 32.55 | 31.60 | 32.00 | 407,335 | -0.25(-0.78%) |
Aug 04, 2014 | 32.16 | 32.45 | 31.26 | 32.25 | 439,206 | +0.22(+0.69%) |
Aug 01, 2014 | 34.25 | 34.47 | 31.09 | 32.03 | 860,752 | -2.19(-6.40%) |
Jul 31, 2014 | 36.49 | 36.99 | 33.76 | 34.22 | 780,793 | -1.12(-3.17%) |
Jul 30, 2014 | 35.30 | 35.55 | 34.86 | 35.34 | 268,348 | +0.26(+0.74%) |
Jul 29, 2014 | 34.84 | 35.12 | 34.38 | 35.08 | 210,839 | +0.19(+0.54%) |
Jul 28, 2014 | 35.08 | 35.08 | 34.76 | 34.89 | 199,990 | -0.08(-0.23%) |
Jul 25, 2014 | 35.71 | 36.03 | 34.89 | 34.97 | 139,771 | -0.84(-2.35%) |
Jul 24, 2014 | 36.06 | 36.07 | 35.65 | 35.81 | 302,625 | -0.11(-0.31%) |
Jul 23, 2014 | 36.11 | 36.43 | 35.71 | 35.92 | 161,889 | -0.16(-0.44%) |
Jul 22, 2014 | 35.84 | 36.49 | 35.77 | 36.08 | 188,330 | +0.39(+1.09%) |
Jul 21, 2014 | 35.83 | 35.90 | 35.33 | 35.69 | 158,148 | -0.37(-1.03%) |
Jul 18, 2014 | 35.88 | 36.52 | 35.81 | 36.06 | 205,594 | +0.09(+0.25%) |
Jul 17, 2014 | 36.39 | 36.86 | 35.94 | 35.97 | 208,047 | -0.76(-2.07%) |
Jul 16, 2014 | 36.04 | 37.05 | 35.80 | 36.73 | 247,680 | +0.94(+2.63%) |
Jul 15, 2014 | 34.84 | 35.84 | 34.66 | 35.79 | 260,798 | +0.97(+2.79%) |
Jul 14, 2014 | 34.84 | 34.95 | 34.45 | 34.82 | 146,823 | +0.27(+0.78%) |
Jul 11, 2014 | 34.75 | 34.89 | 34.17 | 34.55 | 174,138 | -0.26(-0.75%) |
Jul 10, 2014 | 35.08 | 35.16 | 34.11 | 34.81 | 233,767 | -0.73(-2.05%) |
Jul 09, 2014 | 36.10 | 36.10 | 35.29 | 35.54 | 203,212 | -0.32(-0.89%) |
Jul 08, 2014 | 36.46 | 36.46 | 35.48 | 35.86 | 260,668 | -0.75(-2.05%) |
Jul 07, 2014 | 37.48 | 37.48 | 36.39 | 36.61 | 207,702 | -1.03(-2.74%) |
Jul 03, 2014 | 37.49 | 37.64 | 37.64 | 37.64 | 89,400 | +0.29(+0.78%) |
Jul 02, 2014 | 36.99 | 37.63 | 36.95 | 37.35 | 118,017 | +0.24(+0.65%) |