Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.19 | 32.50 | 31.25 | 31.46 | 472,607 | -0.69(-2.16%) |
Sep 29, 2014 | 31.85 | 32.71 | 31.81 | 32.15 | 332,015 | -0.14(-0.45%) |
Sep 26, 2014 | 32.06 | 32.57 | 31.88 | 32.30 | 462,119 | +0.30(+0.93%) |
Sep 25, 2014 | 32.56 | 32.71 | 31.75 | 32.00 | 387,089 | -0.57(-1.75%) |
Sep 24, 2014 | 32.24 | 32.71 | 32.11 | 32.57 | 326,162 | +0.35(+1.08%) |
Sep 23, 2014 | 32.33 | 32.83 | 31.69 | 32.22 | 603,921 | -0.12(-0.36%) |
Sep 22, 2014 | 33.84 | 33.93 | 32.14 | 32.34 | 916,222 | -1.63(-4.80%) |
Sep 19, 2014 | 35.57 | 35.57 | 33.84 | 33.97 | 1,190,624 | -1.31(-3.72%) |
Sep 18, 2014 | 35.04 | 35.30 | 34.81 | 35.28 | 393,062 | +0.36(+1.02%) |
Sep 17, 2014 | 34.68 | 35.56 | 34.51 | 34.92 | 574,689 | +0.09(+0.25%) |
Sep 16, 2014 | 34.69 | 34.97 | 34.56 | 34.83 | 400,636 | +0.05(+0.14%) |
Sep 15, 2014 | 34.70 | 35.10 | 33.86 | 34.78 | 686,014 | +0.17(+0.50%) |
Sep 12, 2014 | 34.72 | 35.25 | 34.42 | 34.61 | 561,762 | +0.04(+0.11%) |
Sep 11, 2014 | 34.56 | 34.85 | 33.85 | 34.57 | 637,483 | -0.09(-0.25%) |
Sep 10, 2014 | 33.50 | 34.94 | 33.50 | 34.66 | 898,439 | +1.20(+3.60%) |
Sep 09, 2014 | 36.09 | 36.75 | 32.45 | 33.45 | 2,326,785 | -2.59(-7.19%) |
Sep 08, 2014 | 35.60 | 36.57 | 35.42 | 36.05 | 728,031 | +0.47(+1.33%) |
Sep 05, 2014 | 35.77 | 35.96 | 34.84 | 35.57 | 684,677 | -0.05(-0.14%) |
Sep 04, 2014 | 33.61 | 38.28 | 33.60 | 35.62 | 2,831,720 | +2.20(+6.57%) |
Sep 03, 2014 | 33.99 | 34.49 | 33.31 | 33.43 | 842,281 | -0.48(-1.42%) |
Sep 02, 2014 | 33.70 | 34.01 | 33.09 | 33.91 | 745,517 | +0.42(+1.27%) |
Aug 29, 2014 | 33.47 | 33.48 | 33.48 | 33.48 | 373,202 | +0.01(+0.03%) |
Aug 28, 2014 | 33.11 | 33.83 | 33.01 | 33.47 | 364,789 | +0.14(+0.43%) |
Aug 27, 2014 | 33.46 | 33.54 | 33.03 | 33.33 | 370,097 | -0.18(-0.55%) |
Aug 26, 2014 | 33.13 | 33.63 | 32.92 | 33.51 | 372,729 | +0.38(+1.13%) |
Aug 25, 2014 | 33.58 | 33.69 | 32.97 | 33.14 | 375,395 | -0.16(-0.49%) |
Aug 22, 2014 | 33.66 | 34.07 | 33.31 | 33.30 | 522,951 | -0.29(-0.86%) |
Aug 21, 2014 | 32.15 | 34.10 | 32.10 | 33.59 | 899,683 | +1.32(+4.09%) |
Aug 20, 2014 | 31.82 | 32.36 | 31.63 | 32.27 | 454,824 | +0.15(+0.48%) |
Aug 19, 2014 | 32.19 | 32.87 | 32.05 | 32.11 | 597,826 | -0.11(-0.33%) |
Aug 18, 2014 | 32.10 | 32.58 | 31.92 | 32.22 | 480,862 | +0.38(+1.18%) |
Aug 15, 2014 | 31.93 | 32.33 | 31.56 | 31.84 | 486,438 | -0.20(-0.63%) |
Aug 14, 2014 | 31.96 | 32.57 | 31.57 | 32.05 | 495,656 | +0.06(+0.18%) |
Aug 13, 2014 | 31.81 | 32.15 | 31.39 | 31.99 | 512,820 | +0.33(+1.04%) |
Aug 12, 2014 | 31.21 | 32.29 | 31.04 | 31.66 | 860,392 | +0.45(+1.45%) |
Aug 11, 2014 | 29.85 | 31.55 | 29.36 | 31.21 | 1,117,839 | +1.61(+5.44%) |
Aug 08, 2014 | 29.95 | 31.08 | 28.91 | 29.60 | 1,228,137 | -0.50(-1.67%) |
Aug 07, 2014 | 30.58 | 30.69 | 29.92 | 30.10 | 652,272 | -0.22(-0.73%) |
Aug 06, 2014 | 29.82 | 30.94 | 29.66 | 30.32 | 691,239 | +0.23(+0.77%) |
Aug 05, 2014 | 29.98 | 30.45 | 29.71 | 30.09 | 418,975 | -0.06(-0.19%) |
Aug 04, 2014 | 29.49 | 30.23 | 29.30 | 30.15 | 523,777 | +0.85(+2.89%) |
Aug 01, 2014 | 29.48 | 29.78 | 28.75 | 29.30 | 563,022 | -0.25(-0.85%) |
Jul 31, 2014 | 30.57 | 30.57 | 29.51 | 29.55 | 418,102 | -0.81(-2.67%) |
Jul 30, 2014 | 30.65 | 30.77 | 29.86 | 30.36 | 457,798 | +0.55(+1.84%) |
Jul 29, 2014 | 29.90 | 30.19 | 29.63 | 29.81 | 426,085 | -0.04(-0.13%) |
Jul 28, 2014 | 28.87 | 30.16 | 28.73 | 29.85 | 485,428 | +0.97(+3.37%) |
Jul 25, 2014 | 29.24 | 29.40 | 28.50 | 28.88 | 484,045 | -0.53(-1.80%) |
Jul 24, 2014 | 29.47 | 29.79 | 29.17 | 29.41 | 301,971 | -0.01(-0.03%) |
Jul 23, 2014 | 30.07 | 30.29 | 29.41 | 29.42 | 384,430 | -0.58(-1.93%) |
Jul 22, 2014 | 29.88 | 30.54 | 29.76 | 29.99 | 502,782 | +0.26(+0.88%) |
Jul 21, 2014 | 29.13 | 30.00 | 29.11 | 29.73 | 515,721 | +0.40(+1.35%) |
Jul 18, 2014 | 27.89 | 29.66 | 27.71 | 29.34 | 758,103 | +1.48(+5.33%) |
Jul 17, 2014 | 28.31 | 28.66 | 27.73 | 27.85 | 489,495 | -0.60(-2.10%) |
Jul 16, 2014 | 28.99 | 29.49 | 28.31 | 28.45 | 424,278 | -0.51(-1.76%) |
Jul 15, 2014 | 29.89 | 29.99 | 28.76 | 28.96 | 594,307 | -0.93(-3.13%) |
Jul 14, 2014 | 30.85 | 30.91 | 29.81 | 29.90 | 531,560 | -0.63(-2.05%) |
Jul 11, 2014 | 30.29 | 30.73 | 30.01 | 30.52 | 565,384 | +0.14(+0.48%) |
Jul 10, 2014 | 29.35 | 30.77 | 29.06 | 30.38 | 918,405 | +0.50(+1.68%) |
Jul 09, 2014 | 29.95 | 30.11 | 29.43 | 29.88 | 414,124 | -0.01(-0.03%) |
Jul 08, 2014 | 30.45 | 30.47 | 29.16 | 29.89 | 761,489 | -0.53(-1.74%) |
Jul 07, 2014 | 30.89 | 30.99 | 30.29 | 30.42 | 399,437 | -0.49(-1.59%) |
Jul 03, 2014 | 31.19 | 30.91 | 30.91 | 30.91 | 345,499 | -0.09(-0.28%) |
Jul 02, 2014 | 31.43 | 32.06 | 30.88 | 31.00 | 761,665 | -0.71(-2.25%) |