Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.27 | 34.43 | 33.52 | 33.57 | 387,057 | -0.63(-1.85%) |
Sep 29, 2014 | 33.51 | 34.41 | 33.31 | 34.20 | 191,057 | +0.14(+0.42%) |
Sep 26, 2014 | 34.60 | 34.60 | 33.99 | 34.06 | 322,276 | -0.35(-1.01%) |
Sep 25, 2014 | 34.66 | 34.71 | 34.00 | 34.40 | 175,633 | -0.34(-0.97%) |
Sep 24, 2014 | 34.42 | 35.00 | 34.10 | 34.74 | 199,625 | +0.51(+1.48%) |
Sep 23, 2014 | 34.70 | 35.21 | 34.12 | 34.23 | 274,028 | -0.10(-0.29%) |
Sep 22, 2014 | 34.05 | 34.45 | 33.72 | 34.33 | 280,542 | +0.05(+0.15%) |
Sep 19, 2014 | 35.18 | 35.42 | 33.84 | 34.28 | 383,847 | -0.86(-2.45%) |
Sep 18, 2014 | 33.59 | 35.17 | 33.33 | 35.14 | 677,670 | +1.84(+5.52%) |
Sep 17, 2014 | 32.92 | 34.05 | 32.51 | 33.30 | 663,246 | +2.60(+8.46%) |
Sep 16, 2014 | 30.00 | 30.93 | 30.00 | 30.71 | 264,407 | +0.53(+1.76%) |
Sep 15, 2014 | 29.96 | 30.26 | 29.58 | 30.18 | 155,207 | +0.07(+0.22%) |
Sep 12, 2014 | 30.26 | 30.45 | 29.89 | 30.11 | 100,017 | -0.19(-0.61%) |
Sep 11, 2014 | 30.20 | 30.50 | 29.99 | 30.29 | 67,124 | -0.02(-0.06%) |
Sep 10, 2014 | 29.96 | 30.37 | 29.72 | 30.31 | 106,591 | +0.33(+1.10%) |
Sep 09, 2014 | 30.29 | 30.46 | 29.91 | 29.98 | 82,403 | -0.46(-1.50%) |
Sep 08, 2014 | 30.38 | 30.49 | 30.23 | 30.44 | 94,497 | +0.03(+0.11%) |
Sep 05, 2014 | 30.45 | 30.72 | 30.31 | 30.40 | 84,753 | -0.19(-0.61%) |
Sep 04, 2014 | 30.89 | 31.36 | 30.53 | 30.59 | 114,381 | -0.19(-0.60%) |
Sep 03, 2014 | 31.12 | 31.20 | 30.53 | 30.77 | 82,645 | -0.13(-0.44%) |
Sep 02, 2014 | 30.99 | 31.20 | 30.70 | 30.91 | 81,460 | +0.12(+0.38%) |
Aug 29, 2014 | 30.46 | 30.79 | 30.79 | 30.79 | 112,880 | +0.33(+1.08%) |
Aug 28, 2014 | 30.37 | 30.60 | 30.08 | 30.46 | 148,360 | -0.08(-0.28%) |
Aug 27, 2014 | 30.09 | 30.64 | 29.87 | 30.55 | 163,914 | +0.44(+1.46%) |
Aug 26, 2014 | 29.85 | 30.27 | 29.62 | 30.11 | 221,817 | +0.26(+0.88%) |
Aug 25, 2014 | 29.82 | 29.96 | 29.73 | 29.85 | 110,034 | +0.19(+0.63%) |
Aug 22, 2014 | 29.64 | 29.91 | 29.58 | 29.66 | 164,019 | -0.21(-0.71%) |
Aug 21, 2014 | 29.86 | 30.11 | 29.10 | 29.87 | 142,674 | +0.10(+0.34%) |
Aug 20, 2014 | 29.83 | 29.96 | 29.60 | 29.77 | 78,601 | -0.23(-0.76%) |
Aug 19, 2014 | 29.43 | 30.01 | 29.43 | 30.00 | 96,972 | +0.55(+1.86%) |
Aug 18, 2014 | 29.35 | 29.50 | 29.07 | 29.45 | 139,252 | +0.38(+1.31%) |
Aug 15, 2014 | 29.01 | 29.27 | 28.78 | 29.07 | 199,657 | +0.34(+1.17%) |
Aug 14, 2014 | 28.79 | 28.85 | 28.60 | 28.73 | 100,247 | -0.09(-0.32%) |
Aug 13, 2014 | 28.83 | 28.99 | 28.79 | 28.83 | 110,221 | +0.04(+0.15%) |
Aug 12, 2014 | 29.18 | 29.18 | 28.68 | 28.78 | 96,634 | -0.58(-1.98%) |
Aug 11, 2014 | 29.09 | 29.60 | 29.00 | 29.37 | 95,408 | +0.33(+1.13%) |
Aug 08, 2014 | 28.56 | 29.01 | 28.46 | 29.04 | 201,506 | +0.45(+1.56%) |
Aug 07, 2014 | 28.42 | 28.65 | 28.34 | 28.59 | 144,091 | +0.33(+1.16%) |
Aug 06, 2014 | 27.29 | 28.31 | 27.29 | 28.26 | 116,451 | +0.82(+2.98%) |
Aug 05, 2014 | 27.33 | 27.77 | 27.27 | 27.44 | 96,070 | -0.05(-0.18%) |
Aug 04, 2014 | 27.33 | 27.61 | 27.12 | 27.49 | 90,730 | +0.34(+1.24%) |
Aug 01, 2014 | 27.39 | 27.60 | 27.06 | 27.16 | 175,470 | -0.21(-0.77%) |
Jul 31, 2014 | 27.54 | 27.84 | 27.33 | 27.37 | 143,062 | -0.51(-1.84%) |
Jul 30, 2014 | 27.95 | 27.95 | 27.75 | 27.88 | 71,385 | +0.21(+0.76%) |
Jul 29, 2014 | 27.53 | 27.91 | 27.53 | 27.67 | 84,216 | +0.13(+0.46%) |
Jul 28, 2014 | 27.80 | 27.94 | 27.80 | 27.54 | 116,797 | -0.29(-1.03%) |
Jul 25, 2014 | 28.03 | 28.24 | 27.76 | 27.83 | 104,354 | -0.47(-1.67%) |
Jul 24, 2014 | 28.67 | 28.84 | 28.13 | 28.30 | 262,666 | -0.39(-1.35%) |
Jul 23, 2014 | 28.63 | 28.92 | 28.40 | 28.69 | 150,694 | +0.09(+0.32%) |
Jul 22, 2014 | 28.47 | 28.75 | 28.40 | 28.60 | 68,196 | +0.27(+0.95%) |
Jul 21, 2014 | 28.30 | 28.67 | 28.03 | 28.33 | 108,599 | -0.19(-0.65%) |
Jul 18, 2014 | 27.83 | 28.53 | 27.79 | 28.51 | 175,048 | +0.62(+2.24%) |
Jul 17, 2014 | 27.80 | 28.18 | 27.60 | 27.89 | 161,090 | +0.02(+0.06%) |
Jul 16, 2014 | 28.08 | 28.08 | 27.73 | 27.87 | 125,040 | +0.03(+0.09%) |
Jul 15, 2014 | 28.33 | 28.33 | 27.80 | 27.85 | 73,534 | -0.44(-1.55%) |
Jul 14, 2014 | 28.67 | 28.73 | 28.24 | 28.29 | 182,174 | -0.23(-0.80%) |
Jul 11, 2014 | 28.48 | 28.65 | 28.27 | 28.51 | 95,499 | -0.06(-0.21%) |
Jul 10, 2014 | 28.16 | 28.78 | 28.04 | 28.57 | 131,712 | -0.23(-0.79%) |
Jul 09, 2014 | 30.01 | 30.01 | 28.53 | 28.80 | 198,322 | +0.22(+0.76%) |
Jul 08, 2014 | 28.67 | 28.67 | 28.16 | 28.58 | 297,659 | -0.17(-0.59%) |
Jul 07, 2014 | 29.18 | 29.28 | 28.68 | 28.75 | 159,811 | -0.52(-1.78%) |
Jul 03, 2014 | 29.20 | 29.27 | 29.27 | 29.27 | 97,277 | +0.16(+0.55%) |
Jul 02, 2014 | 29.22 | 29.28 | 28.78 | 29.11 | 162,215 | -0.34(-1.14%) |