Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.83 | 33.89 | 33.07 | 33.65 | 278,290 | -0.07(-0.21%) |
Sep 29, 2014 | 34.21 | 34.51 | 33.00 | 33.72 | 344,338 | -0.87(-2.52%) |
Sep 26, 2014 | 34.90 | 34.96 | 34.07 | 34.59 | 493,536 | -0.18(-0.52%) |
Sep 25, 2014 | 34.75 | 34.82 | 33.79 | 34.77 | 703,295 | +0.14(+0.40%) |
Sep 24, 2014 | 34.29 | 34.94 | 33.55 | 34.63 | 286,849 | +0.13(+0.38%) |
Sep 23, 2014 | 34.27 | 35.51 | 33.56 | 34.50 | 785,723 | +0.20(+0.58%) |
Sep 22, 2014 | 33.22 | 35.13 | 33.05 | 34.30 | 1,512,371 | +0.23(+0.68%) |
Sep 19, 2014 | 33.81 | 34.38 | 33.21 | 34.07 | 558,074 | +0.46(+1.37%) |
Sep 18, 2014 | 34.95 | 34.97 | 33.00 | 33.61 | 589,201 | -1.05(-3.03%) |
Sep 17, 2014 | 35.13 | 35.51 | 34.00 | 34.66 | 675,537 | -0.14(-0.40%) |
Sep 16, 2014 | 33.85 | 34.99 | 33.07 | 34.80 | 977,545 | +0.14(+0.40%) |
Sep 15, 2014 | 36.82 | 37.23 | 34.49 | 34.66 | 735,005 | -2.37(-6.40%) |
Sep 12, 2014 | 36.98 | 37.26 | 35.70 | 37.03 | 1,549,356 | +1.84(+5.23%) |
Sep 11, 2014 | 33.60 | 35.30 | 33.60 | 35.19 | 599,478 | +1.21(+3.56%) |
Sep 10, 2014 | 35.84 | 36.85 | 33.86 | 33.98 | 725,661 | -2.01(-5.58%) |
Sep 09, 2014 | 35.80 | 36.17 | 35.28 | 35.99 | 406,176 | +0.21(+0.59%) |
Sep 08, 2014 | 35.15 | 36.42 | 35.15 | 35.78 | 316,848 | +0.51(+1.45%) |
Sep 05, 2014 | 36.26 | 36.32 | 34.83 | 35.27 | 679,915 | -1.17(-3.21%) |
Sep 04, 2014 | 38.70 | 38.70 | 36.38 | 36.44 | 958,521 | -2.40(-6.18%) |
Sep 03, 2014 | 36.19 | 40.13 | 36.00 | 38.84 | 2,000,634 | +2.16(+5.89%) |
Sep 02, 2014 | 37.40 | 37.40 | 35.50 | 36.68 | 1,426,516 | -0.87(-2.32%) |
Aug 29, 2014 | 35.58 | 37.55 | 37.55 | 37.55 | 7,420,200 | +6.90(+22.51%) |
Aug 28, 2014 | 29.90 | 31.12 | 29.90 | 30.65 | 189,722 | +0.52(+1.73%) |
Aug 27, 2014 | 30.60 | 30.93 | 29.81 | 30.13 | 400,524 | -0.48(-1.57%) |
Aug 26, 2014 | 30.60 | 31.40 | 30.60 | 30.61 | 196,897 | -0.37(-1.19%) |
Aug 25, 2014 | 31.53 | 31.60 | 30.81 | 30.98 | 192,151 | -0.34(-1.09%) |
Aug 22, 2014 | 31.32 | 31.94 | 31.01 | 31.32 | 525,903 | -0.18(-0.57%) |
Aug 21, 2014 | 31.05 | 31.82 | 30.78 | 31.50 | 374,617 | +0.40(+1.29%) |
Aug 20, 2014 | 30.93 | 31.47 | 30.84 | 31.10 | 315,700 | +0.00(+0.00%) |
Aug 19, 2014 | 31.98 | 32.08 | 30.49 | 31.10 | 612,652 | -0.65(-2.05%) |
Aug 18, 2014 | 30.10 | 31.82 | 30.00 | 31.75 | 784,320 | +1.84(+6.15%) |
Aug 15, 2014 | 29.07 | 30.07 | 29.00 | 29.91 | 441,553 | +1.03(+3.57%) |
Aug 14, 2014 | 28.75 | 29.80 | 28.71 | 28.88 | 457,492 | +0.29(+1.01%) |
Aug 13, 2014 | 29.57 | 29.94 | 28.52 | 28.59 | 262,106 | -0.73(-2.47%) |
Aug 12, 2014 | 29.99 | 30.46 | 29.27 | 29.32 | 291,272 | -0.54(-1.79%) |
Aug 11, 2014 | 29.61 | 31.16 | 29.51 | 29.85 | 521,595 | +0.66(+2.26%) |
Aug 08, 2014 | 29.06 | 29.70 | 28.31 | 29.19 | 687,876 | +0.21(+0.71%) |
Aug 07, 2014 | 31.75 | 32.00 | 28.91 | 28.98 | 1,337,032 | -2.43(-7.72%) |
Aug 06, 2014 | 33.10 | 33.44 | 31.06 | 31.41 | 2,179,750 | +1.81(+6.11%) |
Aug 05, 2014 | 30.50 | 31.50 | 29.21 | 29.60 | 952,797 | -0.50(-1.66%) |
Aug 04, 2014 | 30.76 | 30.78 | 29.81 | 30.10 | 640,338 | +0.00(+0.00%) |
Aug 01, 2014 | 29.76 | 30.22 | 29.45 | 30.10 | 411,109 | +0.34(+1.14%) |
Jul 31, 2014 | 29.67 | 30.10 | 29.52 | 29.76 | 665,891 | -0.28(-0.93%) |
Jul 30, 2014 | 31.19 | 31.19 | 29.77 | 30.04 | 679,297 | -0.18(-0.60%) |
Jul 29, 2014 | 31.12 | 31.12 | 29.76 | 30.22 | 846,146 | +0.64(+2.16%) |
Jul 28, 2014 | 31.07 | 31.80 | 29.50 | 29.58 | 402,710 | -1.32(-4.27%) |
Jul 25, 2014 | 31.17 | 31.42 | 30.80 | 30.90 | 147,583 | -0.29(-0.91%) |
Jul 24, 2014 | 31.10 | 31.77 | 31.01 | 31.18 | 387,023 | +0.41(+1.35%) |
Jul 23, 2014 | 33.89 | 33.89 | 30.55 | 30.77 | 317,521 | -1.40(-4.35%) |
Jul 22, 2014 | 31.92 | 32.34 | 31.60 | 32.17 | 609,249 | +0.34(+1.07%) |
Jul 21, 2014 | 33.88 | 33.88 | 31.25 | 31.83 | 494,577 | -0.28(-0.87%) |
Jul 18, 2014 | 30.86 | 32.49 | 30.29 | 32.11 | 978,567 | +1.43(+4.66%) |
Jul 17, 2014 | 31.68 | 31.95 | 30.27 | 30.68 | 766,540 | -1.11(-3.49%) |
Jul 16, 2014 | 31.50 | 32.40 | 31.00 | 31.79 | 476,020 | +1.10(+3.58%) |
Jul 15, 2014 | 31.90 | 32.41 | 30.32 | 30.69 | 466,961 | -1.35(-4.21%) |
Jul 14, 2014 | 33.50 | 33.67 | 31.91 | 32.04 | 323,233 | -0.11(-0.34%) |
Jul 11, 2014 | 31.50 | 32.28 | 31.50 | 32.15 | 467,475 | +0.63(+2.00%) |
Jul 10, 2014 | 31.72 | 32.39 | 31.04 | 31.52 | 196,607 | -1.02(-3.13%) |
Jul 09, 2014 | 33.59 | 34.63 | 32.26 | 32.54 | 458,168 | -1.08(-3.21%) |
Jul 08, 2014 | 36.98 | 36.98 | 32.40 | 33.62 | 772,860 | -3.56(-9.58%) |
Jul 07, 2014 | 39.30 | 39.30 | 36.40 | 37.18 | 486,224 | +0.08(+0.22%) |
Jul 03, 2014 | 36.59 | 37.10 | 37.10 | 37.10 | 474,300 | +0.66(+1.81%) |
Jul 02, 2014 | 35.00 | 36.66 | 34.94 | 36.44 | 736,470 | +2.19(+6.39%) |