Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.14 | 33.14 | 32.59 | 32.63 | 6,969 | -0.64(-1.93%) |
Sep 29, 2014 | 33.18 | 33.46 | 33.18 | 33.27 | 5,643 | -0.09(-0.28%) |
Sep 26, 2014 | 33.34 | 33.36 | 33.18 | 33.36 | 1,926 | +0.08(+0.25%) |
Sep 25, 2014 | 33.57 | 33.65 | 33.27 | 33.28 | 5,522 | -0.54(-1.59%) |
Sep 24, 2014 | 33.85 | 33.85 | 33.52 | 33.82 | 3,023 | +0.25(+0.76%) |
Sep 23, 2014 | 33.38 | 34.30 | 33.19 | 33.56 | 8,908 | +0.20(+0.59%) |
Sep 22, 2014 | 33.33 | 33.91 | 33.32 | 33.36 | 12,097 | -0.53(-1.56%) |
Sep 19, 2014 | 33.52 | 34.26 | 32.99 | 33.89 | 31,469 | +0.42(+1.27%) |
Sep 18, 2014 | 33.39 | 33.93 | 33.14 | 33.47 | 6,859 | +0.23(+0.68%) |
Sep 17, 2014 | 33.04 | 33.45 | 33.04 | 33.24 | 2,434 | +0.02(+0.06%) |
Sep 16, 2014 | 32.98 | 33.46 | 32.36 | 33.22 | 6,428 | +0.41(+1.26%) |
Sep 15, 2014 | 32.75 | 33.46 | 32.70 | 32.81 | 5,510 | -0.20(-0.60%) |
Sep 12, 2014 | 33.10 | 33.10 | 32.99 | 33.01 | 4,406 | -0.09(-0.28%) |
Sep 11, 2014 | 33.20 | 33.44 | 33.00 | 33.10 | 3,181 | -0.30(-0.90%) |
Sep 10, 2014 | 32.56 | 33.40 | 32.56 | 33.40 | 3,467 | +0.89(+2.72%) |
Sep 09, 2014 | 32.85 | 32.85 | 32.52 | 32.52 | 4,581 | -0.29(-0.89%) |
Sep 08, 2014 | 32.61 | 32.92 | 32.52 | 32.81 | 11,314 | +0.28(+0.87%) |
Sep 05, 2014 | 32.83 | 32.83 | 32.47 | 32.53 | 22,129 | -0.38(-1.15%) |
Sep 04, 2014 | 33.52 | 33.08 | 32.80 | 32.90 | 13,317 | -0.18(-0.54%) |
Sep 03, 2014 | 33.48 | 33.48 | 32.78 | 33.08 | 12,094 | -0.48(-1.43%) |
Sep 02, 2014 | 33.81 | 33.81 | 32.82 | 33.56 | 12,328 | -0.35(-1.03%) |
Aug 29, 2014 | 33.69 | 33.91 | 33.91 | 33.91 | 1,803 | +0.34(+1.01%) |
Aug 28, 2014 | 33.69 | 33.71 | 33.47 | 33.57 | 4,890 | -0.16(-0.48%) |
Aug 27, 2014 | 33.93 | 33.93 | 33.66 | 33.73 | 1,569 | -0.08(-0.22%) |
Aug 26, 2014 | 33.93 | 33.93 | 33.72 | 33.81 | 3,667 | +0.16(+0.48%) |
Aug 25, 2014 | 33.93 | 33.93 | 33.51 | 33.65 | 4,474 | -0.28(-0.83%) |
Aug 22, 2014 | 33.93 | 33.65 | 33.46 | 33.93 | 4,257 | +0.28(+0.84%) |
Aug 21, 2014 | 33.75 | 33.93 | 33.29 | 33.65 | 5,444 | +0.00(+0.00%) |
Aug 20, 2014 | 33.56 | 33.56 | 33.11 | 33.65 | 1,954 | +0.00(+0.00%) |
Aug 19, 2014 | 33.91 | 33.91 | 33.52 | 33.65 | 6,023 | -0.26(-0.78%) |
Aug 18, 2014 | 33.85 | 33.93 | 33.47 | 33.91 | 8,326 | +0.41(+1.24%) |
Aug 15, 2014 | 33.93 | 33.93 | 33.50 | 33.50 | 4,798 | -0.25(-0.75%) |
Aug 14, 2014 | 33.89 | 33.89 | 33.69 | 33.75 | 794 | +0.02(+0.06%) |
Aug 13, 2014 | 33.85 | 33.93 | 33.71 | 33.73 | 6,283 | +0.12(+0.36%) |
Aug 12, 2014 | 33.52 | 33.83 | 33.46 | 33.61 | 3,480 | +0.14(+0.42%) |
Aug 11, 2014 | 33.13 | 34.87 | 32.29 | 33.47 | 3,868 | +0.56(+1.69%) |
Aug 08, 2014 | 32.41 | 32.52 | 32.14 | 32.91 | 4,910 | +0.62(+1.93%) |
Aug 07, 2014 | 32.79 | 32.79 | 32.28 | 32.29 | 4,902 | -0.48(-1.47%) |
Aug 06, 2014 | 32.41 | 32.77 | 32.41 | 32.77 | 2,965 | +0.16(+0.49%) |
Aug 05, 2014 | 32.83 | 32.83 | 32.31 | 32.61 | 5,370 | -0.10(-0.32%) |
Aug 04, 2014 | 33.17 | 33.66 | 32.62 | 32.71 | 8,232 | -0.56(-1.67%) |
Aug 01, 2014 | 33.17 | 33.37 | 32.60 | 33.27 | 7,825 | +0.26(+0.80%) |
Jul 31, 2014 | 33.88 | 33.93 | 33.00 | 33.01 | 4,878 | -1.42(-4.13%) |
Jul 30, 2014 | 33.66 | 34.43 | 33.25 | 34.43 | 2,541 | +1.23(+3.72%) |
Jul 29, 2014 | 33.11 | 33.35 | 33.02 | 33.20 | 4,163 | -0.08(-0.23%) |
Jul 28, 2014 | 33.30 | 33.67 | 32.77 | 33.27 | 2,720 | +0.23(+0.71%) |
Jul 25, 2014 | 34.03 | 34.03 | 33.02 | 33.04 | 5,066 | -1.31(-3.80%) |
Jul 24, 2014 | 34.51 | 34.51 | 34.12 | 34.34 | 1,885 | -0.10(-0.30%) |
Jul 23, 2014 | 34.47 | 34.56 | 33.96 | 34.44 | 35,617 | -0.17(-0.49%) |
Jul 22, 2014 | 34.22 | 34.67 | 34.22 | 34.61 | 14,604 | +0.38(+1.10%) |
Jul 21, 2014 | 34.47 | 34.47 | 33.82 | 34.24 | 5,706 | -0.03(-0.08%) |
Jul 18, 2014 | 33.73 | 34.27 | 33.73 | 34.27 | 4,463 | +0.39(+1.14%) |
Jul 17, 2014 | 34.57 | 34.57 | 33.82 | 33.88 | 3,930 | -1.01(-2.88%) |
Jul 16, 2014 | 34.58 | 34.89 | 34.57 | 34.89 | 1,979 | +0.23(+0.65%) |
Jul 15, 2014 | 34.63 | 35.13 | 33.91 | 34.66 | 6,536 | -0.14(-0.40%) |
Jul 14, 2014 | 35.86 | 35.93 | 34.68 | 34.80 | 9,503 | -0.86(-2.42%) |
Jul 11, 2014 | 35.12 | 35.92 | 35.06 | 35.67 | 5,604 | +0.54(+1.52%) |
Jul 10, 2014 | 35.63 | 35.93 | 34.94 | 35.13 | 4,905 | -1.01(-2.78%) |
Jul 09, 2014 | 35.86 | 36.52 | 35.46 | 36.14 | 3,978 | +1.14(+3.25%) |
Jul 08, 2014 | 34.58 | 35.55 | 34.58 | 35.00 | 5,644 | +0.40(+1.17%) |
Jul 07, 2014 | 34.51 | 35.21 | 34.51 | 34.59 | 3,951 | +0.07(+0.19%) |
Jul 03, 2014 | 34.50 | 34.53 | 34.53 | 34.53 | 1,596 | -0.01(-0.03%) |
Jul 02, 2014 | 34.88 | 35.19 | 34.49 | 34.54 | 9,973 | +0.19(+0.55%) |