Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.08 | 29.27 | 28.43 | 28.65 | 1,998,008 | -0.53(-1.82%) |
Sep 29, 2014 | 28.71 | 29.36 | 28.43 | 29.19 | 1,898,598 | +0.10(+0.34%) |
Sep 26, 2014 | 28.87 | 29.16 | 28.72 | 29.09 | 1,296,991 | +0.19(+0.66%) |
Sep 25, 2014 | 29.09 | 29.19 | 28.61 | 28.90 | 1,674,118 | -0.40(-1.35%) |
Sep 24, 2014 | 29.06 | 29.32 | 28.81 | 29.29 | 1,924,226 | +0.32(+1.12%) |
Sep 23, 2014 | 29.10 | 29.40 | 28.78 | 28.97 | 2,554,081 | -0.12(-0.40%) |
Sep 22, 2014 | 29.43 | 29.45 | 28.73 | 29.09 | 2,543,064 | -0.54(-1.83%) |
Sep 19, 2014 | 29.95 | 30.00 | 29.25 | 29.63 | 2,003,173 | -0.16(-0.55%) |
Sep 18, 2014 | 29.74 | 30.07 | 29.53 | 29.79 | 1,324,129 | +0.07(+0.24%) |
Sep 17, 2014 | 29.73 | 30.11 | 29.67 | 29.72 | 2,297,915 | -0.05(-0.15%) |
Sep 16, 2014 | 29.55 | 30.03 | 28.95 | 29.76 | 3,513,476 | +0.48(+1.63%) |
Sep 15, 2014 | 28.88 | 30.11 | 28.86 | 29.28 | 6,801,183 | -2.01(-6.43%) |
Sep 12, 2014 | 31.52 | 31.64 | 31.18 | 31.30 | 1,447,492 | -0.32(-1.00%) |
Sep 11, 2014 | 31.01 | 31.66 | 30.93 | 31.61 | 2,096,557 | +0.30(+0.95%) |
Sep 10, 2014 | 31.60 | 31.69 | 31.00 | 31.31 | 2,331,942 | -0.41(-1.31%) |
Sep 09, 2014 | 33.10 | 33.11 | 31.70 | 31.73 | 3,378,956 | -1.39(-4.19%) |
Sep 08, 2014 | 33.29 | 33.39 | 33.05 | 33.12 | 1,241,550 | -0.17(-0.51%) |
Sep 05, 2014 | 33.51 | 33.51 | 33.04 | 33.29 | 858,297 | -0.20(-0.59%) |
Sep 04, 2014 | 33.41 | 33.86 | 33.32 | 33.49 | 1,274,659 | +0.12(+0.35%) |
Sep 03, 2014 | 33.75 | 33.95 | 33.26 | 33.37 | 1,087,267 | -0.14(-0.40%) |
Sep 02, 2014 | 33.79 | 34.15 | 33.36 | 33.51 | 1,739,815 | -0.23(-0.70%) |
Aug 29, 2014 | 33.76 | 33.74 | 33.74 | 33.74 | 998,793 | +0.15(+0.46%) |
Aug 28, 2014 | 33.41 | 33.91 | 33.06 | 33.59 | 1,231,960 | -0.08(-0.24%) |
Aug 27, 2014 | 33.80 | 33.89 | 33.53 | 33.67 | 888,569 | -0.04(-0.11%) |
Aug 26, 2014 | 33.74 | 34.02 | 33.68 | 33.70 | 929,638 | +0.00(+0.00%) |
Aug 25, 2014 | 34.03 | 34.03 | 33.69 | 33.70 | 1,528,565 | -0.01(-0.03%) |
Aug 22, 2014 | 33.62 | 33.82 | 33.46 | 33.71 | 1,453,712 | -0.12(-0.35%) |
Aug 21, 2014 | 34.00 | 34.21 | 33.67 | 33.83 | 1,505,596 | -0.07(-0.21%) |
Aug 20, 2014 | 33.80 | 34.06 | 33.69 | 33.90 | 1,283,669 | +0.10(+0.29%) |
Aug 19, 2014 | 33.95 | 34.33 | 33.67 | 33.80 | 1,721,508 | -0.14(-0.43%) |
Aug 18, 2014 | 33.82 | 34.09 | 33.41 | 33.95 | 2,070,813 | +0.57(+1.70%) |
Aug 15, 2014 | 33.37 | 33.57 | 33.00 | 33.38 | 1,801,259 | +0.23(+0.68%) |
Aug 14, 2014 | 32.88 | 33.20 | 32.74 | 33.15 | 2,551,799 | +0.37(+1.13%) |
Aug 13, 2014 | 32.70 | 33.09 | 32.70 | 32.78 | 2,157,654 | +0.33(+1.03%) |
Aug 12, 2014 | 32.59 | 33.01 | 32.25 | 32.45 | 2,703,425 | -0.14(-0.44%) |
Aug 11, 2014 | 32.93 | 33.20 | 32.48 | 32.59 | 3,593,678 | +0.60(+1.86%) |
Aug 08, 2014 | 31.49 | 32.13 | 31.49 | 32.00 | 1,537,860 | +0.53(+1.69%) |
Aug 07, 2014 | 31.84 | 32.32 | 31.34 | 31.47 | 3,550,506 | +0.31(+0.98%) |
Aug 06, 2014 | 30.89 | 31.43 | 30.71 | 31.16 | 1,813,799 | -0.05(-0.17%) |
Aug 05, 2014 | 30.75 | 31.65 | 30.67 | 31.21 | 2,679,487 | +0.39(+1.26%) |
Aug 04, 2014 | 30.78 | 31.16 | 30.22 | 30.83 | 2,184,596 | +0.05(+0.15%) |
Aug 01, 2014 | 30.94 | 31.30 | 30.11 | 30.78 | 2,720,573 | -0.30(-0.96%) |
Jul 31, 2014 | 31.54 | 31.55 | 30.30 | 31.08 | 3,592,260 | -1.03(-3.20%) |
Jul 30, 2014 | 31.84 | 32.24 | 31.48 | 32.11 | 2,378,929 | +0.43(+1.36%) |
Jul 29, 2014 | 32.49 | 32.66 | 31.61 | 31.67 | 4,016,680 | -0.81(-2.50%) |
Jul 28, 2014 | 33.11 | 33.14 | 32.36 | 32.48 | 2,771,394 | -0.46(-1.39%) |
Jul 25, 2014 | 33.38 | 33.44 | 32.64 | 32.94 | 3,895,797 | -0.76(-2.24%) |
Jul 24, 2014 | 35.10 | 35.15 | 33.25 | 33.70 | 7,230,919 | -2.76(-7.56%) |
Jul 23, 2014 | 36.56 | 36.90 | 36.17 | 36.46 | 2,227,462 | +0.00(+0.00%) |
Jul 22, 2014 | 36.01 | 36.96 | 35.90 | 36.46 | 3,390,090 | +0.77(+2.17%) |
Jul 21, 2014 | 34.90 | 35.76 | 34.80 | 35.68 | 1,751,637 | +0.56(+1.59%) |
Jul 18, 2014 | 34.82 | 35.14 | 34.67 | 35.12 | 1,758,156 | +0.53(+1.54%) |
Jul 17, 2014 | 35.31 | 35.53 | 34.50 | 34.59 | 1,940,551 | -0.84(-2.36%) |
Jul 16, 2014 | 35.56 | 35.56 | 34.70 | 35.43 | 2,714,650 | +0.26(+0.74%) |
Jul 15, 2014 | 35.89 | 35.89 | 35.12 | 35.17 | 2,292,283 | -0.61(-1.71%) |
Jul 14, 2014 | 36.30 | 36.31 | 35.75 | 35.78 | 1,353,559 | +0.04(+0.10%) |
Jul 11, 2014 | 36.15 | 36.16 | 35.48 | 35.74 | 1,999,056 | -0.29(-0.80%) |
Jul 10, 2014 | 36.63 | 36.72 | 36.01 | 36.03 | 2,881,155 | -1.41(-3.78%) |
Jul 09, 2014 | 37.68 | 37.72 | 37.35 | 37.45 | 1,510,448 | +0.16(+0.43%) |
Jul 08, 2014 | 37.11 | 37.38 | 36.81 | 37.28 | 1,875,471 | +0.16(+0.44%) |
Jul 07, 2014 | 37.85 | 38.03 | 37.01 | 37.12 | 999,667 | -0.98(-2.58%) |
Jul 03, 2014 | 37.86 | 38.10 | 38.10 | 38.10 | 1,492,029 | +0.60(+1.61%) |
Jul 02, 2014 | 37.40 | 37.95 | 37.40 | 37.50 | 1,026,756 | +0.07(+0.19%) |