Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.40 | 32.71 | 32.40 | 32.54 | 18,570 | -0.09(-0.26%) |
Sep 29, 2014 | 33.29 | 33.29 | 32.54 | 32.62 | 6,199 | +0.06(+0.18%) |
Sep 26, 2014 | 32.62 | 32.62 | 32.33 | 32.56 | 11,040 | -0.05(-0.16%) |
Sep 25, 2014 | 32.73 | 32.89 | 32.51 | 32.62 | 19,211 | -0.20(-0.60%) |
Sep 24, 2014 | 32.79 | 32.91 | 32.66 | 32.81 | 28,356 | +0.02(+0.05%) |
Sep 23, 2014 | 32.83 | 33.12 | 32.72 | 32.80 | 42,918 | -0.09(-0.26%) |
Sep 22, 2014 | 32.94 | 32.94 | 32.69 | 32.88 | 40,712 | -0.32(-0.98%) |
Sep 19, 2014 | 33.15 | 33.25 | 33.04 | 33.20 | 16,175 | +0.05(+0.15%) |
Sep 18, 2014 | 33.05 | 33.26 | 32.91 | 33.15 | 13,907 | +0.20(+0.60%) |
Sep 17, 2014 | 32.97 | 33.24 | 32.92 | 32.96 | 12,663 | +0.11(+0.34%) |
Sep 16, 2014 | 32.96 | 32.96 | 32.49 | 32.85 | 19,731 | -0.09(-0.28%) |
Sep 15, 2014 | 33.03 | 33.27 | 32.80 | 32.94 | 20,404 | +0.10(+0.31%) |
Sep 12, 2014 | 33.17 | 33.17 | 32.83 | 32.84 | 25,956 | -0.16(-0.49%) |
Sep 11, 2014 | 32.89 | 33.34 | 32.76 | 33.00 | 13,764 | -0.24(-0.72%) |
Sep 10, 2014 | 32.92 | 33.26 | 32.63 | 33.24 | 11,414 | +0.62(+1.91%) |
Sep 09, 2014 | 32.83 | 32.83 | 32.54 | 32.62 | 26,094 | -0.20(-0.62%) |
Sep 08, 2014 | 32.76 | 32.91 | 32.35 | 32.82 | 18,916 | -0.03(-0.08%) |
Sep 05, 2014 | 32.99 | 32.99 | 32.84 | 32.85 | 5,297 | -0.28(-0.85%) |
Sep 04, 2014 | 33.24 | 33.40 | 33.24 | 33.13 | 17,168 | +0.25(+0.75%) |
Sep 03, 2014 | 33.66 | 33.64 | 32.62 | 32.88 | 13,299 | -0.76(-2.26%) |
Sep 02, 2014 | 33.34 | 33.37 | 32.90 | 33.64 | 11,205 | +0.35(+1.05%) |
Aug 29, 2014 | 32.71 | 33.29 | 33.29 | 33.29 | 14,190 | +0.39(+1.19%) |
Aug 28, 2014 | 32.79 | 32.97 | 32.59 | 32.90 | 20,821 | +0.09(+0.29%) |
Aug 27, 2014 | 32.63 | 32.80 | 32.59 | 32.80 | 11,733 | +0.11(+0.34%) |
Aug 26, 2014 | 32.96 | 32.96 | 31.75 | 32.69 | 19,456 | -0.15(-0.44%) |
Aug 25, 2014 | 33.04 | 33.06 | 32.83 | 32.84 | 3,837 | +0.09(+0.26%) |
Aug 22, 2014 | 32.76 | 32.91 | 32.75 | 32.75 | 2,581 | -0.08(-0.23%) |
Aug 21, 2014 | 32.83 | 32.95 | 32.83 | 32.83 | 2,176 | -0.01(-0.03%) |
Aug 20, 2014 | 32.83 | 33.00 | 32.80 | 32.84 | 5,799 | -0.16(-0.49%) |
Aug 19, 2014 | 33.04 | 33.24 | 32.92 | 33.00 | 7,761 | -0.41(-1.23%) |
Aug 18, 2014 | 33.14 | 33.62 | 32.93 | 33.41 | 6,210 | +0.58(+1.77%) |
Aug 15, 2014 | 33.21 | 33.21 | 32.51 | 32.83 | 44,414 | -0.06(-0.18%) |
Aug 14, 2014 | 33.10 | 33.11 | 32.63 | 32.89 | 10,749 | +0.01(+0.03%) |
Aug 13, 2014 | 32.58 | 33.04 | 32.53 | 32.88 | 25,916 | +0.18(+0.55%) |
Aug 12, 2014 | 32.63 | 32.76 | 32.23 | 32.70 | 12,106 | +0.10(+0.31%) |
Aug 11, 2014 | 31.77 | 33.03 | 31.59 | 32.60 | 15,322 | +0.85(+2.69%) |
Aug 08, 2014 | 31.54 | 32.16 | 31.45 | 31.75 | 11,857 | +0.21(+0.68%) |
Aug 07, 2014 | 31.55 | 32.03 | 31.43 | 31.53 | 16,609 | -0.08(-0.24%) |
Aug 06, 2014 | 31.41 | 31.75 | 31.41 | 31.61 | 3,627 | -0.04(-0.13%) |
Aug 05, 2014 | 31.43 | 31.70 | 31.32 | 31.65 | 17,962 | +0.26(+0.81%) |
Aug 04, 2014 | 31.66 | 31.79 | 30.77 | 31.40 | 14,839 | -0.16(-0.51%) |
Aug 01, 2014 | 31.51 | 31.77 | 31.47 | 31.56 | 5,737 | +0.09(+0.27%) |
Jul 31, 2014 | 31.55 | 31.55 | 31.42 | 31.47 | 11,872 | -0.08(-0.24%) |
Jul 30, 2014 | 31.76 | 31.76 | 31.55 | 31.55 | 5,150 | -0.14(-0.43%) |
Jul 29, 2014 | 31.86 | 32.04 | 31.55 | 31.69 | 22,226 | +0.08(+0.24%) |
Jul 28, 2014 | 31.83 | 31.87 | 31.56 | 31.61 | 3,062 | -0.16(-0.51%) |
Jul 25, 2014 | 32.39 | 32.39 | 31.75 | 31.77 | 5,025 | -0.55(-1.69%) |
Jul 24, 2014 | 33.22 | 33.22 | 32.26 | 32.32 | 17,306 | -1.05(-3.14%) |
Jul 23, 2014 | 32.51 | 33.66 | 32.45 | 33.37 | 31,059 | +0.66(+2.01%) |
Jul 22, 2014 | 32.41 | 32.78 | 31.84 | 32.71 | 20,572 | +0.67(+2.08%) |
Jul 21, 2014 | 32.28 | 32.77 | 32.04 | 32.04 | 16,948 | -0.59(-1.80%) |
Jul 18, 2014 | 31.79 | 32.65 | 31.79 | 32.63 | 29,109 | +0.68(+2.14%) |
Jul 17, 2014 | 32.29 | 32.65 | 31.78 | 31.95 | 16,581 | -0.70(-2.14%) |
Jul 16, 2014 | 32.33 | 32.70 | 32.33 | 32.65 | 5,335 | -0.42(-1.26%) |
Jul 15, 2014 | 32.72 | 33.57 | 32.32 | 33.07 | 7,734 | +0.39(+1.20%) |
Jul 14, 2014 | 32.85 | 33.68 | 32.14 | 32.68 | 26,387 | -0.05(-0.16%) |
Jul 11, 2014 | 32.48 | 33.49 | 32.23 | 32.73 | 31,764 | +0.25(+0.76%) |
Jul 10, 2014 | 32.97 | 34.08 | 32.01 | 32.48 | 6,321 | -0.85(-2.56%) |
Jul 09, 2014 | 33.93 | 33.99 | 33.33 | 33.33 | 4,375 | -0.10(-0.31%) |
Jul 08, 2014 | 33.20 | 33.60 | 32.92 | 33.43 | 16,208 | +0.23(+0.69%) |
Jul 07, 2014 | 33.66 | 34.26 | 33.20 | 33.20 | 9,563 | -0.69(-2.04%) |
Jul 03, 2014 | 33.60 | 33.90 | 33.90 | 33.90 | 4,808 | +0.40(+1.20%) |
Jul 02, 2014 | 32.92 | 33.49 | 32.92 | 33.49 | 4,866 | +0.62(+1.89%) |