Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.80 | 35.17 | 34.15 | 34.98 | 553,515 | +0.11(+0.32%) |
Sep 29, 2014 | 35.48 | 35.60 | 34.67 | 34.87 | 443,372 | -0.73(-2.05%) |
Sep 26, 2014 | 35.84 | 35.98 | 35.37 | 35.60 | 482,959 | -0.44(-1.22%) |
Sep 25, 2014 | 35.70 | 36.38 | 35.18 | 36.04 | 691,916 | +0.36(+1.01%) |
Sep 24, 2014 | 35.94 | 35.98 | 34.76 | 35.68 | 599,674 | -0.33(-0.92%) |
Sep 23, 2014 | 36.12 | 36.48 | 35.82 | 36.01 | 298,752 | -0.29(-0.80%) |
Sep 22, 2014 | 36.75 | 36.78 | 35.84 | 36.30 | 236,675 | -0.37(-1.01%) |
Sep 19, 2014 | 37.43 | 37.77 | 36.53 | 36.67 | 489,076 | -0.58(-1.56%) |
Sep 18, 2014 | 36.34 | 37.30 | 36.18 | 37.25 | 350,745 | +0.99(+2.73%) |
Sep 17, 2014 | 36.29 | 36.54 | 36.07 | 36.26 | 234,324 | +0.01(+0.03%) |
Sep 16, 2014 | 35.96 | 36.32 | 35.88 | 36.25 | 279,494 | +0.27(+0.75%) |
Sep 15, 2014 | 36.33 | 36.33 | 35.59 | 35.98 | 295,439 | -0.24(-0.66%) |
Sep 12, 2014 | 37.46 | 37.46 | 35.91 | 36.22 | 589,848 | -1.21(-3.23%) |
Sep 11, 2014 | 36.47 | 37.53 | 36.24 | 37.43 | 461,831 | +0.98(+2.69%) |
Sep 10, 2014 | 36.52 | 36.53 | 36.10 | 36.45 | 260,884 | -0.01(-0.03%) |
Sep 09, 2014 | 36.41 | 36.65 | 35.94 | 36.46 | 273,356 | +0.06(+0.16%) |
Sep 08, 2014 | 37.15 | 37.15 | 36.37 | 36.40 | 325,745 | -0.74(-1.99%) |
Sep 05, 2014 | 36.96 | 37.34 | 36.80 | 37.14 | 514,958 | +0.18(+0.49%) |
Sep 04, 2014 | 36.82 | 37.07 | 36.77 | 36.96 | 515,151 | +0.25(+0.68%) |
Sep 03, 2014 | 36.69 | 37.02 | 36.48 | 36.71 | 391,051 | +0.17(+0.47%) |
Sep 02, 2014 | 36.54 | 36.80 | 36.50 | 36.54 | 423,990 | +0.09(+0.25%) |
Aug 29, 2014 | 36.45 | 36.45 | 36.45 | 0 | +0.25(+0.69%) | |
Aug 28, 2014 | 36.09 | 36.47 | 36.08 | 36.20 | 138,760 | +0.09(+0.25%) |
Aug 27, 2014 | 36.25 | 36.44 | 35.81 | 36.11 | 148,676 | -0.14(-0.39%) |
Aug 26, 2014 | 36.34 | 36.39 | 36.08 | 36.25 | 250,695 | -0.02(-0.06%) |
Aug 25, 2014 | 35.82 | 36.51 | 35.78 | 36.27 | 176,636 | +0.54(+1.51%) |
Aug 22, 2014 | 35.83 | 35.96 | 35.55 | 35.73 | 141,945 | -0.10(-0.28%) |
Aug 21, 2014 | 36.07 | 36.39 | 35.63 | 35.83 | 216,497 | -0.17(-0.47%) |
Aug 20, 2014 | 35.50 | 36.06 | 35.43 | 36.00 | 402,875 | +0.70(+1.98%) |
Aug 19, 2014 | 34.60 | 35.40 | 34.59 | 35.30 | 327,636 | +0.72(+2.08%) |
Aug 18, 2014 | 34.20 | 34.73 | 34.18 | 34.58 | 213,272 | +0.29(+0.85%) |
Aug 15, 2014 | 34.28 | 34.50 | 33.86 | 34.29 | 300,221 | +0.10(+0.29%) |
Aug 14, 2014 | 34.19 | 34.38 | 33.99 | 34.19 | 194,964 | +0.13(+0.38%) |
Aug 13, 2014 | 34.13 | 34.13 | 33.90 | 34.06 | 142,544 | +0.11(+0.32%) |
Aug 12, 2014 | 34.20 | 34.26 | 33.94 | 33.95 | 194,446 | -0.15(-0.44%) |
Aug 11, 2014 | 34.50 | 34.55 | 34.02 | 34.10 | 277,475 | +0.03(+0.09%) |
Aug 08, 2014 | 34.07 | 0 | +0.44(+1.31%) | |||
Aug 07, 2014 | 33.69 | 33.69 | 32.76 | 33.63 | 608,103 | -0.05(-0.15%) |
Aug 06, 2014 | 33.06 | 33.82 | 33.06 | 33.68 | 351,197 | +0.27(+0.81%) |
Aug 05, 2014 | 33.56 | 33.56 | 33.06 | 33.41 | 239,284 | -0.01(-0.03%) |
Aug 01, 2014 | 33.42 | 33.42 | 33.42 | 0 | -0.03(-0.09%) | |
Jul 31, 2014 | 34.19 | 34.19 | 33.23 | 33.45 | 314,840 | -0.73(-2.14%) |
Jul 30, 2014 | 34.58 | 34.69 | 33.99 | 34.18 | 289,486 | -0.23(-0.67%) |
Jul 29, 2014 | 34.53 | 34.78 | 34.33 | 34.41 | 359,140 | +0.01(+0.03%) |
Jul 28, 2014 | 34.16 | 34.56 | 34.07 | 34.40 | 217,314 | +0.34(+1.00%) |
Jul 25, 2014 | 34.05 | 34.15 | 33.95 | 34.06 | 325,815 | +0.09(+0.26%) |
Jul 24, 2014 | 34.00 | 34.05 | 33.81 | 33.97 | 239,019 | +0.07(+0.21%) |
Jul 23, 2014 | 33.78 | 33.99 | 33.64 | 33.90 | 208,200 | +0.17(+0.50%) |
Jul 22, 2014 | 33.57 | 33.83 | 33.37 | 33.73 | 277,445 | +0.26(+0.78%) |
Jul 21, 2014 | 33.38 | 33.56 | 33.12 | 33.47 | 161,039 | -0.03(-0.09%) |
Jul 18, 2014 | 33.44 | 33.85 | 33.43 | 33.50 | 227,067 | +0.03(+0.09%) |
Jul 17, 2014 | 33.19 | 33.76 | 33.08 | 33.47 | 309,186 | +0.21(+0.63%) |
Jul 16, 2014 | 33.00 | 33.27 | 32.79 | 33.26 | 306,116 | +0.18(+0.54%) |
Jul 15, 2014 | 33.30 | 33.30 | 32.71 | 33.08 | 335,582 | -0.13(-0.39%) |
Jul 14, 2014 | 33.51 | 33.69 | 33.13 | 33.21 | 250,600 | -0.45(-1.34%) |
Jul 11, 2014 | 33.33 | 33.66 | 32.62 | 33.66 | 519,921 | +0.28(+0.84%) |
Jul 10, 2014 | 33.38 | 33.71 | 33.17 | 33.38 | 481,484 | -0.14(-0.42%) |
Jul 09, 2014 | 33.61 | 33.91 | 33.35 | 33.52 | 1,238,974 | -0.16(-0.48%) |
Jul 08, 2014 | 33.35 | 33.72 | 33.17 | 33.68 | 205,616 | +0.14(+0.42%) |
Jul 07, 2014 | 33.62 | 33.66 | 33.27 | 33.54 | 244,806 | -0.23(-0.68%) |
Jul 04, 2014 | 33.76 | 33.88 | 33.65 | 33.77 | 27,736 | -0.03(-0.09%) |
Jul 03, 2014 | 33.82 | 33.98 | 33.74 | 33.80 | 79,063 | -0.09(-0.27%) |