Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.91 | 32.17 | 31.48 | 31.52 | 423,679 | -0.41(-1.28%) |
Sep 29, 2014 | 31.69 | 32.12 | 31.60 | 31.93 | 231,752 | -0.12(-0.37%) |
Sep 26, 2014 | 32.14 | 32.34 | 31.84 | 32.05 | 289,211 | -0.06(-0.19%) |
Sep 25, 2014 | 32.66 | 32.95 | 32.05 | 32.11 | 357,926 | -0.70(-2.13%) |
Sep 24, 2014 | 32.66 | 32.91 | 32.42 | 32.81 | 380,008 | +0.22(+0.68%) |
Sep 23, 2014 | 33.45 | 33.67 | 32.56 | 32.59 | 376,086 | -0.97(-2.89%) |
Sep 22, 2014 | 33.75 | 33.79 | 33.16 | 33.56 | 534,217 | -0.30(-0.89%) |
Sep 19, 2014 | 34.02 | 34.67 | 33.48 | 33.86 | 3,398,217 | -0.11(-0.32%) |
Sep 18, 2014 | 33.21 | 33.97 | 33.02 | 33.97 | 556,641 | +0.80(+2.41%) |
Sep 17, 2014 | 32.90 | 33.50 | 32.68 | 33.17 | 583,735 | +0.65(+2.00%) |
Sep 16, 2014 | 32.66 | 32.86 | 32.30 | 32.52 | 346,843 | -0.14(-0.43%) |
Sep 15, 2014 | 33.56 | 33.81 | 32.61 | 32.66 | 485,492 | -1.06(-3.14%) |
Sep 12, 2014 | 33.59 | 33.89 | 33.24 | 33.72 | 543,196 | +0.03(+0.09%) |
Sep 11, 2014 | 32.86 | 33.78 | 32.74 | 33.69 | 404,834 | +0.66(+2.00%) |
Sep 10, 2014 | 32.73 | 32.86 | 32.73 | 33.03 | 241,984 | +0.40(+1.23%) |
Sep 09, 2014 | 33.00 | 33.00 | 32.47 | 32.63 | 214,129 | -0.48(-1.45%) |
Sep 08, 2014 | 32.80 | 33.12 | 32.57 | 33.11 | 370,343 | +0.35(+1.07%) |
Sep 05, 2014 | 32.27 | 32.80 | 32.06 | 32.76 | 369,340 | +0.33(+1.02%) |
Sep 04, 2014 | 32.54 | 32.85 | 32.27 | 32.43 | 261,513 | -0.02(-0.06%) |
Sep 03, 2014 | 32.54 | 32.68 | 32.24 | 32.45 | 415,402 | -0.03(-0.09%) |
Sep 02, 2014 | 32.11 | 32.60 | 31.93 | 32.48 | 280,092 | +0.53(+1.66%) |
Aug 29, 2014 | 31.81 | 31.95 | 31.95 | 31.95 | 268,700 | +0.16(+0.50%) |
Aug 28, 2014 | 31.88 | 32.01 | 31.53 | 31.79 | 244,056 | -0.25(-0.78%) |
Aug 27, 2014 | 32.20 | 32.29 | 31.92 | 32.04 | 360,444 | -0.02(-0.06%) |
Aug 26, 2014 | 31.79 | 32.34 | 31.71 | 32.06 | 431,773 | +0.29(+0.91%) |
Aug 25, 2014 | 31.83 | 31.96 | 31.51 | 31.77 | 229,357 | +0.08(+0.25%) |
Aug 22, 2014 | 31.62 | 31.83 | 31.62 | 31.69 | 246,417 | +0.08(+0.25%) |
Aug 21, 2014 | 31.35 | 31.80 | 30.74 | 31.61 | 339,210 | +0.20(+0.64%) |
Aug 20, 2014 | 31.23 | 31.23 | 31.05 | 31.41 | 232,336 | +0.01(+0.03%) |
Aug 19, 2014 | 31.53 | 31.69 | 31.30 | 31.40 | 151,179 | -0.12(-0.38%) |
Aug 18, 2014 | 31.20 | 31.63 | 30.99 | 31.52 | 365,420 | +0.72(+2.34%) |
Aug 15, 2014 | 31.57 | 31.57 | 30.52 | 30.80 | 387,886 | -0.43(-1.38%) |
Aug 14, 2014 | 31.39 | 31.55 | 31.02 | 31.23 | 310,660 | -0.18(-0.57%) |
Aug 13, 2014 | 31.38 | 31.84 | 31.19 | 31.41 | 407,226 | +0.14(+0.45%) |
Aug 12, 2014 | 31.35 | 31.73 | 31.10 | 31.27 | 162,295 | -0.27(-0.86%) |
Aug 11, 2014 | 31.44 | 31.81 | 31.18 | 31.54 | 240,509 | +0.30(+0.96%) |
Aug 08, 2014 | 31.31 | 31.71 | 31.17 | 31.24 | 371,034 | -0.09(-0.29%) |
Aug 07, 2014 | 31.85 | 32.01 | 31.17 | 31.33 | 158,192 | -0.51(-1.60%) |
Aug 06, 2014 | 31.29 | 32.11 | 31.27 | 31.84 | 330,737 | +0.31(+0.98%) |
Aug 05, 2014 | 31.30 | 31.76 | 31.26 | 31.53 | 362,866 | -0.04(-0.13%) |
Aug 04, 2014 | 32.10 | 32.60 | 31.21 | 31.57 | 422,602 | -0.29(-0.91%) |
Aug 01, 2014 | 31.14 | 32.91 | 31.14 | 31.86 | 988,045 | +1.09(+3.54%) |
Jul 31, 2014 | 31.68 | 31.98 | 30.77 | 30.77 | 520,167 | -1.16(-3.63%) |
Jul 30, 2014 | 31.62 | 32.09 | 31.48 | 31.93 | 287,830 | +0.62(+1.98%) |
Jul 29, 2014 | 31.00 | 31.55 | 30.90 | 31.31 | 406,263 | +0.42(+1.36%) |
Jul 28, 2014 | 31.40 | 31.50 | 30.70 | 30.89 | 485,919 | -0.55(-1.75%) |
Jul 25, 2014 | 31.34 | 31.71 | 31.29 | 31.44 | 325,810 | -0.18(-0.57%) |
Jul 24, 2014 | 31.22 | 31.91 | 31.22 | 31.62 | 355,830 | +0.42(+1.35%) |
Jul 23, 2014 | 31.29 | 31.30 | 30.97 | 31.20 | 286,235 | -0.05(-0.16%) |
Jul 22, 2014 | 31.76 | 31.82 | 31.08 | 31.25 | 416,315 | -0.31(-0.98%) |
Jul 21, 2014 | 31.68 | 31.87 | 31.36 | 31.56 | 348,713 | -0.32(-1.00%) |
Jul 18, 2014 | 31.53 | 32.09 | 31.46 | 31.88 | 757,119 | +0.26(+0.82%) |
Jul 17, 2014 | 32.62 | 32.92 | 31.52 | 31.62 | 655,265 | -1.20(-3.66%) |
Jul 16, 2014 | 33.74 | 34.26 | 32.77 | 32.82 | 595,748 | -0.76(-2.26%) |
Jul 15, 2014 | 34.74 | 35.00 | 33.05 | 33.58 | 770,100 | +0.64(+1.94%) |
Jul 14, 2014 | 33.13 | 33.55 | 32.81 | 32.94 | 422,938 | +0.14(+0.43%) |
Jul 11, 2014 | 33.00 | 33.15 | 32.65 | 32.80 | 219,182 | -0.28(-0.85%) |
Jul 10, 2014 | 32.55 | 33.45 | 32.41 | 33.08 | 367,135 | -0.08(-0.24%) |
Jul 09, 2014 | 33.22 | 33.72 | 33.01 | 33.16 | 407,798 | -0.14(-0.42%) |
Jul 08, 2014 | 33.81 | 33.88 | 33.08 | 33.30 | 432,974 | -0.47(-1.39%) |
Jul 07, 2014 | 34.17 | 34.28 | 33.63 | 33.77 | 347,345 | -0.46(-1.34%) |
Jul 03, 2014 | 33.72 | 34.23 | 34.23 | 34.23 | 268,100 | +0.68(+2.03%) |
Jul 02, 2014 | 33.86 | 34.36 | 33.38 | 33.55 | 391,287 | -0.17(-0.50%) |