Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.91 | 33.91 | 32.61 | 32.64 | 1,679,264 | -1.35(-3.97%) |
Sep 29, 2014 | 33.77 | 34.15 | 33.62 | 33.99 | 647,964 | -0.06(-0.18%) |
Sep 26, 2014 | 33.80 | 34.20 | 33.77 | 34.05 | 636,075 | +0.23(+0.70%) |
Sep 25, 2014 | 33.80 | 33.94 | 33.51 | 33.81 | 927,936 | -0.06(-0.18%) |
Sep 24, 2014 | 33.71 | 33.96 | 33.56 | 33.87 | 737,529 | +0.27(+0.79%) |
Sep 23, 2014 | 33.90 | 34.28 | 33.60 | 33.61 | 1,059,137 | -0.53(-1.55%) |
Sep 22, 2014 | 34.62 | 34.69 | 34.05 | 34.14 | 718,019 | -0.48(-1.38%) |
Sep 19, 2014 | 35.53 | 35.53 | 34.53 | 34.62 | 1,485,248 | -0.72(-2.04%) |
Sep 18, 2014 | 35.50 | 35.65 | 35.25 | 35.34 | 571,696 | -0.06(-0.17%) |
Sep 17, 2014 | 35.83 | 35.88 | 35.28 | 35.40 | 923,519 | -0.49(-1.35%) |
Sep 16, 2014 | 35.34 | 36.12 | 35.15 | 35.88 | 1,399,852 | +0.48(+1.35%) |
Sep 15, 2014 | 35.79 | 35.73 | 35.31 | 35.40 | 1,305,223 | -0.33(-0.91%) |
Sep 12, 2014 | 35.35 | 35.75 | 35.20 | 35.73 | 1,319,551 | +0.40(+1.14%) |
Sep 11, 2014 | 34.75 | 35.38 | 34.65 | 35.33 | 1,845,610 | +0.35(+1.00%) |
Sep 10, 2014 | 34.98 | 35.10 | 34.60 | 34.98 | 1,247,440 | -0.05(-0.13%) |
Sep 09, 2014 | 34.82 | 35.27 | 34.74 | 35.03 | 1,370,370 | +0.03(+0.09%) |
Sep 08, 2014 | 35.08 | 35.08 | 34.69 | 35.00 | 1,031,133 | -0.09(-0.26%) |
Sep 05, 2014 | 34.61 | 35.09 | 34.50 | 35.09 | 894,275 | +0.40(+1.15%) |
Sep 04, 2014 | 34.73 | 34.87 | 34.73 | 34.69 | 1,128,432 | +0.09(+0.26%) |
Sep 03, 2014 | 35.16 | 35.16 | 34.50 | 34.60 | 1,280,907 | -0.53(-1.51%) |
Sep 02, 2014 | 35.12 | 35.31 | 34.66 | 35.12 | 1,449,048 | +0.11(+0.32%) |
Aug 29, 2014 | 35.27 | 35.01 | 35.01 | 35.01 | 3,978,011 | -0.64(-1.80%) |
Aug 28, 2014 | 36.10 | 36.30 | 35.57 | 35.65 | 1,753,578 | -0.57(-1.58%) |
Aug 27, 2014 | 36.37 | 36.65 | 36.12 | 36.23 | 1,176,261 | -0.01(-0.02%) |
Aug 26, 2014 | 35.97 | 36.57 | 35.95 | 36.23 | 1,152,658 | +0.45(+1.25%) |
Aug 25, 2014 | 35.90 | 35.95 | 35.51 | 35.79 | 791,719 | +0.10(+0.28%) |
Aug 22, 2014 | 35.69 | 35.86 | 35.55 | 35.69 | 898,504 | +0.08(+0.21%) |
Aug 21, 2014 | 35.92 | 35.92 | 35.48 | 35.61 | 620,233 | -0.32(-0.90%) |
Aug 20, 2014 | 35.88 | 36.07 | 35.62 | 35.94 | 752,994 | +0.08(+0.23%) |
Aug 19, 2014 | 35.81 | 36.08 | 35.57 | 35.86 | 640,067 | +0.26(+0.72%) |
Aug 18, 2014 | 35.47 | 35.85 | 35.39 | 35.60 | 710,019 | +0.57(+1.62%) |
Aug 15, 2014 | 35.58 | 35.66 | 34.71 | 35.03 | 955,423 | -0.32(-0.90%) |
Aug 14, 2014 | 34.97 | 35.45 | 34.79 | 35.35 | 770,117 | +0.49(+1.41%) |
Aug 13, 2014 | 34.63 | 34.97 | 34.07 | 34.86 | 672,417 | +0.29(+0.83%) |
Aug 12, 2014 | 34.88 | 35.00 | 34.36 | 34.57 | 635,949 | -0.35(-0.99%) |
Aug 11, 2014 | 34.71 | 34.99 | 34.41 | 34.92 | 1,041,684 | +0.16(+0.46%) |
Aug 08, 2014 | 33.60 | 34.81 | 33.60 | 34.76 | 1,627,959 | +1.41(+4.24%) |
Aug 07, 2014 | 33.65 | 33.72 | 33.19 | 33.35 | 573,073 | -0.15(-0.45%) |
Aug 06, 2014 | 33.15 | 33.82 | 33.09 | 33.50 | 645,697 | +0.20(+0.59%) |
Aug 05, 2014 | 33.08 | 33.66 | 33.04 | 33.30 | 514,413 | +0.00(+0.00%) |
Aug 04, 2014 | 32.80 | 33.42 | 32.72 | 33.30 | 806,678 | +0.61(+1.87%) |
Aug 01, 2014 | 32.87 | 32.98 | 32.40 | 32.69 | 1,490,139 | -0.36(-1.07%) |
Jul 31, 2014 | 33.22 | 33.54 | 32.90 | 33.05 | 861,300 | -0.36(-1.09%) |
Jul 30, 2014 | 33.34 | 33.82 | 33.14 | 33.41 | 734,736 | +0.25(+0.75%) |
Jul 29, 2014 | 33.40 | 33.67 | 33.12 | 33.16 | 1,158,539 | -0.29(-0.86%) |
Jul 28, 2014 | 33.14 | 33.55 | 32.99 | 33.45 | 1,033,635 | +0.48(+1.44%) |
Jul 25, 2014 | 33.44 | 33.58 | 32.93 | 32.97 | 675,512 | -0.61(-1.82%) |
Jul 24, 2014 | 33.15 | 33.67 | 33.15 | 33.58 | 929,338 | +0.49(+1.48%) |
Jul 23, 2014 | 32.93 | 33.10 | 32.68 | 33.09 | 659,255 | +0.20(+0.60%) |
Jul 22, 2014 | 32.90 | 33.03 | 32.62 | 32.90 | 926,901 | +0.05(+0.16%) |
Jul 21, 2014 | 33.24 | 33.28 | 32.70 | 32.84 | 575,738 | -0.47(-1.41%) |
Jul 18, 2014 | 32.89 | 33.37 | 32.69 | 33.31 | 742,316 | +0.54(+1.64%) |
Jul 17, 2014 | 33.11 | 33.13 | 32.65 | 32.77 | 688,507 | -0.32(-0.98%) |
Jul 16, 2014 | 33.75 | 33.75 | 32.91 | 33.10 | 837,533 | -0.48(-1.42%) |
Jul 15, 2014 | 33.69 | 33.80 | 33.40 | 33.58 | 570,188 | -0.14(-0.43%) |
Jul 14, 2014 | 33.61 | 34.04 | 33.50 | 33.72 | 772,217 | +0.26(+0.79%) |
Jul 11, 2014 | 34.03 | 34.06 | 33.14 | 33.45 | 910,682 | -0.70(-2.06%) |
Jul 10, 2014 | 33.85 | 34.40 | 33.70 | 34.16 | 1,026,488 | -0.17(-0.51%) |
Jul 09, 2014 | 33.98 | 34.62 | 33.95 | 34.33 | 660,829 | +0.44(+1.29%) |
Jul 08, 2014 | 34.36 | 34.39 | 33.74 | 33.89 | 889,756 | -0.48(-1.40%) |
Jul 07, 2014 | 34.59 | 34.71 | 34.32 | 34.37 | 657,216 | -0.35(-1.02%) |
Jul 03, 2014 | 34.55 | 34.73 | 34.73 | 34.73 | 487,441 | +0.30(+0.87%) |
Jul 02, 2014 | 34.55 | 34.67 | 34.32 | 34.43 | 712,951 | -0.17(-0.50%) |