Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.83 | 36.80 | 35.70 | 36.61 | 61,054 | +0.78(+2.17%) |
Sep 29, 2014 | 35.49 | 35.83 | 35.29 | 35.83 | 15,389 | +0.15(+0.41%) |
Sep 26, 2014 | 34.50 | 37.83 | 34.50 | 35.69 | 20,119 | +1.51(+4.42%) |
Sep 25, 2014 | 32.83 | 35.05 | 32.83 | 34.18 | 35,466 | +1.24(+3.78%) |
Sep 24, 2014 | 32.94 | 32.99 | 32.58 | 32.93 | 19,488 | +0.53(+1.64%) |
Sep 23, 2014 | 32.12 | 32.45 | 31.40 | 32.40 | 41,735 | +0.28(+0.86%) |
Sep 22, 2014 | 32.29 | 32.43 | 31.79 | 32.13 | 11,838 | -0.22(-0.67%) |
Sep 19, 2014 | 32.41 | 32.98 | 32.31 | 32.34 | 17,983 | -0.12(-0.37%) |
Sep 18, 2014 | 32.37 | 32.58 | 31.69 | 32.46 | 6,064 | +0.37(+1.16%) |
Sep 17, 2014 | 32.29 | 32.99 | 31.79 | 32.09 | 9,050 | -0.05(-0.17%) |
Sep 16, 2014 | 32.48 | 32.48 | 31.93 | 32.14 | 3,302 | -0.30(-0.93%) |
Sep 15, 2014 | 32.66 | 32.66 | 32.02 | 32.45 | 18,048 | -0.23(-0.71%) |
Sep 12, 2014 | 32.84 | 32.87 | 32.49 | 32.68 | 5,352 | -0.15(-0.45%) |
Sep 11, 2014 | 31.13 | 32.93 | 31.13 | 32.83 | 9,948 | -0.05(-0.15%) |
Sep 10, 2014 | 32.21 | 32.99 | 32.19 | 32.87 | 38,280 | +0.34(+1.03%) |
Sep 09, 2014 | 32.14 | 32.99 | 31.73 | 32.54 | 61,046 | +0.17(+0.52%) |
Sep 08, 2014 | 32.37 | 32.45 | 31.46 | 32.37 | 56,557 | +0.22(+0.69%) |
Sep 05, 2014 | 31.72 | 32.29 | 31.72 | 32.15 | 17,196 | +0.47(+1.47%) |
Sep 04, 2014 | 30.78 | 32.09 | 30.78 | 31.68 | 22,002 | +0.85(+2.75%) |
Sep 03, 2014 | 30.49 | 31.00 | 30.25 | 30.84 | 57,208 | +0.55(+1.80%) |
Sep 02, 2014 | 30.01 | 30.61 | 30.01 | 30.29 | 37,529 | +0.28(+0.92%) |
Aug 29, 2014 | 29.82 | 30.01 | 30.01 | 30.01 | 3,882 | +0.03(+0.09%) |
Aug 28, 2014 | 29.79 | 30.01 | 29.75 | 29.99 | 18,634 | +0.10(+0.34%) |
Aug 27, 2014 | 29.84 | 30.13 | 29.81 | 29.88 | 8,484 | -0.27(-0.88%) |
Aug 26, 2014 | 29.84 | 30.15 | 29.79 | 30.15 | 15,972 | +0.34(+1.12%) |
Aug 25, 2014 | 29.95 | 30.14 | 29.78 | 29.81 | 5,955 | +0.07(+0.22%) |
Aug 22, 2014 | 29.81 | 30.07 | 29.75 | 29.75 | 5,274 | -0.06(-0.20%) |
Aug 21, 2014 | 29.52 | 30.10 | 29.43 | 29.81 | 16,521 | +0.30(+1.01%) |
Aug 20, 2014 | 29.71 | 29.73 | 29.23 | 29.51 | 13,043 | -0.19(-0.64%) |
Aug 19, 2014 | 29.72 | 29.80 | 29.48 | 29.70 | 8,822 | -0.10(-0.33%) |
Aug 18, 2014 | 29.80 | 29.80 | 29.26 | 29.80 | 9,541 | +0.27(+0.92%) |
Aug 15, 2014 | 29.95 | 29.96 | 29.49 | 29.53 | 27,788 | -0.26(-0.87%) |
Aug 14, 2014 | 30.09 | 30.11 | 29.56 | 29.79 | 18,471 | -0.15(-0.49%) |
Aug 13, 2014 | 29.58 | 30.08 | 29.58 | 29.93 | 12,960 | +0.31(+1.06%) |
Aug 12, 2014 | 29.80 | 30.28 | 29.54 | 29.62 | 24,397 | -0.29(-0.96%) |
Aug 11, 2014 | 29.96 | 30.17 | 29.21 | 29.91 | 36,412 | +0.27(+0.91%) |
Aug 08, 2014 | 29.14 | 29.75 | 28.80 | 29.63 | 17,556 | +0.39(+1.35%) |
Aug 07, 2014 | 29.34 | 29.43 | 28.83 | 29.24 | 20,612 | +0.09(+0.32%) |
Aug 06, 2014 | 28.37 | 29.15 | 28.36 | 29.15 | 27,725 | +1.01(+3.59%) |
Aug 05, 2014 | 28.02 | 29.20 | 28.02 | 28.14 | 23,372 | +0.77(+2.81%) |
Aug 04, 2014 | 27.09 | 27.45 | 27.05 | 27.37 | 20,085 | +0.28(+1.04%) |
Aug 01, 2014 | 26.98 | 27.29 | 26.98 | 27.09 | 6,957 | +0.20(+0.74%) |
Jul 31, 2014 | 27.14 | 27.45 | 26.69 | 26.89 | 33,218 | -0.35(-1.27%) |
Jul 30, 2014 | 27.10 | 27.50 | 27.10 | 27.23 | 6,502 | +0.11(+0.40%) |
Jul 29, 2014 | 27.31 | 27.82 | 27.10 | 27.13 | 11,209 | +0.05(+0.18%) |
Jul 28, 2014 | 27.02 | 27.93 | 26.37 | 27.08 | 18,761 | -0.02(-0.08%) |
Jul 25, 2014 | 27.46 | 27.53 | 26.67 | 27.10 | 21,603 | -0.21(-0.75%) |
Jul 24, 2014 | 27.51 | 27.83 | 27.04 | 27.30 | 11,196 | -0.25(-0.90%) |
Jul 23, 2014 | 27.13 | 27.70 | 27.07 | 27.55 | 28,226 | +0.12(+0.43%) |
Jul 22, 2014 | 27.69 | 27.97 | 27.43 | 27.43 | 16,303 | -0.15(-0.53%) |
Jul 21, 2014 | 27.58 | 27.84 | 27.33 | 27.58 | 13,877 | -0.02(-0.06%) |
Jul 18, 2014 | 27.31 | 27.85 | 27.30 | 27.60 | 13,503 | +0.17(+0.61%) |
Jul 17, 2014 | 27.86 | 27.86 | 27.43 | 27.43 | 12,555 | -0.24(-0.86%) |
Jul 16, 2014 | 27.68 | 28.04 | 27.64 | 27.67 | 26,283 | +0.08(+0.29%) |
Jul 15, 2014 | 28.07 | 28.15 | 27.37 | 27.58 | 21,213 | -0.36(-1.28%) |
Jul 14, 2014 | 28.20 | 28.20 | 27.63 | 27.94 | 15,997 | -0.08(-0.27%) |
Jul 11, 2014 | 28.22 | 28.22 | 27.64 | 28.02 | 14,217 | -0.26(-0.92%) |
Jul 10, 2014 | 28.62 | 28.62 | 28.14 | 28.28 | 13,733 | -0.47(-1.62%) |
Jul 09, 2014 | 28.68 | 29.41 | 28.68 | 28.74 | 4,525 | +0.11(+0.38%) |
Jul 08, 2014 | 28.82 | 28.85 | 28.63 | 28.63 | 16,622 | -0.21(-0.73%) |
Jul 07, 2014 | 29.09 | 29.09 | 28.83 | 28.85 | 6,988 | -0.25(-0.87%) |
Jul 03, 2014 | 29.07 | 29.10 | 29.10 | 29.10 | 10,908 | -0.15(-0.50%) |
Jul 02, 2014 | 29.09 | 29.49 | 28.85 | 29.25 | 12,925 | +0.03(+0.09%) |