Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.25 | 32.56 | 31.31 | 31.52 | 471,682 | -0.70(-2.16%) |
Sep 29, 2014 | 31.92 | 32.78 | 31.87 | 32.22 | 331,365 | -0.14(-0.45%) |
Sep 26, 2014 | 32.12 | 32.63 | 31.95 | 32.36 | 461,214 | +0.30(+0.93%) |
Sep 25, 2014 | 32.62 | 32.78 | 31.81 | 32.06 | 386,332 | -0.57(-1.75%) |
Sep 24, 2014 | 32.30 | 32.78 | 32.18 | 32.63 | 325,524 | +0.35(+1.08%) |
Sep 23, 2014 | 32.39 | 32.89 | 31.75 | 32.28 | 602,739 | -0.12(-0.36%) |
Sep 22, 2014 | 33.91 | 33.99 | 32.21 | 32.40 | 914,429 | -1.63(-4.80%) |
Sep 19, 2014 | 35.64 | 35.64 | 33.91 | 34.03 | 1,188,294 | -1.31(-3.72%) |
Sep 18, 2014 | 35.11 | 35.37 | 34.88 | 35.34 | 392,293 | +0.36(+1.02%) |
Sep 17, 2014 | 34.75 | 35.63 | 34.58 | 34.99 | 573,565 | +0.09(+0.25%) |
Sep 16, 2014 | 34.76 | 35.04 | 34.63 | 34.90 | 399,852 | +0.05(+0.14%) |
Sep 15, 2014 | 34.77 | 35.17 | 33.93 | 34.85 | 684,672 | +0.17(+0.50%) |
Sep 12, 2014 | 34.78 | 35.32 | 34.49 | 34.68 | 560,663 | +0.04(+0.11%) |
Sep 11, 2014 | 34.63 | 34.91 | 33.92 | 34.64 | 636,236 | -0.09(-0.25%) |
Sep 10, 2014 | 33.57 | 35.01 | 33.57 | 34.73 | 896,682 | +1.21(+3.60%) |
Sep 09, 2014 | 36.16 | 36.82 | 32.52 | 33.52 | 2,322,232 | -2.60(-7.19%) |
Sep 08, 2014 | 35.67 | 36.64 | 35.49 | 36.12 | 726,607 | +0.47(+1.33%) |
Sep 05, 2014 | 35.84 | 36.03 | 34.91 | 35.64 | 683,337 | -0.05(-0.14%) |
Sep 04, 2014 | 33.67 | 38.36 | 33.66 | 35.69 | 2,826,180 | +2.20(+6.57%) |
Sep 03, 2014 | 34.06 | 34.55 | 33.37 | 33.49 | 840,633 | -0.48(-1.42%) |
Sep 02, 2014 | 33.77 | 34.08 | 33.16 | 33.97 | 744,058 | +0.42(+1.27%) |
Aug 29, 2014 | 33.54 | 33.55 | 33.55 | 33.55 | 372,471 | +0.01(+0.03%) |
Aug 28, 2014 | 33.17 | 33.90 | 33.08 | 33.54 | 364,076 | +0.14(+0.43%) |
Aug 27, 2014 | 33.53 | 33.61 | 33.09 | 33.39 | 369,373 | -0.18(-0.55%) |
Aug 26, 2014 | 33.19 | 33.69 | 32.99 | 33.58 | 371,999 | +0.38(+1.13%) |
Aug 25, 2014 | 33.65 | 33.75 | 33.04 | 33.20 | 374,661 | -0.16(-0.49%) |
Aug 22, 2014 | 33.72 | 34.14 | 33.38 | 33.37 | 521,927 | -0.29(-0.86%) |
Aug 21, 2014 | 32.22 | 34.17 | 32.17 | 33.66 | 897,923 | +1.32(+4.09%) |
Aug 20, 2014 | 31.88 | 32.42 | 31.70 | 32.33 | 453,934 | +0.15(+0.48%) |
Aug 19, 2014 | 32.25 | 32.93 | 32.11 | 32.18 | 596,657 | -0.11(-0.33%) |
Aug 18, 2014 | 32.16 | 32.64 | 31.98 | 32.28 | 479,921 | +0.38(+1.18%) |
Aug 15, 2014 | 31.99 | 32.39 | 31.62 | 31.91 | 485,486 | -0.20(-0.63%) |
Aug 14, 2014 | 32.02 | 32.63 | 31.63 | 32.11 | 494,686 | +0.06(+0.18%) |
Aug 13, 2014 | 31.87 | 32.22 | 31.45 | 32.05 | 511,817 | +0.33(+1.03%) |
Aug 12, 2014 | 31.27 | 32.35 | 31.10 | 31.72 | 858,708 | +0.45(+1.45%) |
Aug 11, 2014 | 29.91 | 31.61 | 29.42 | 31.27 | 1,115,652 | +1.61(+5.44%) |
Aug 08, 2014 | 30.00 | 31.14 | 28.97 | 29.66 | 1,225,734 | -0.50(-1.66%) |
Aug 07, 2014 | 30.64 | 30.75 | 29.98 | 30.16 | 650,996 | -0.22(-0.73%) |
Aug 06, 2014 | 29.88 | 31.00 | 29.71 | 30.38 | 689,887 | +0.23(+0.77%) |
Aug 05, 2014 | 30.04 | 30.51 | 29.77 | 30.15 | 418,155 | -0.06(-0.19%) |
Aug 04, 2014 | 29.55 | 30.28 | 29.36 | 30.21 | 522,753 | +0.85(+2.89%) |
Aug 01, 2014 | 29.54 | 29.84 | 28.81 | 29.36 | 561,921 | -0.25(-0.85%) |
Jul 31, 2014 | 30.63 | 30.63 | 29.57 | 29.61 | 417,284 | -0.81(-2.67%) |
Jul 30, 2014 | 30.71 | 30.84 | 29.92 | 30.42 | 456,903 | +0.55(+1.84%) |
Jul 29, 2014 | 29.96 | 30.25 | 29.69 | 29.87 | 425,251 | -0.04(-0.13%) |
Jul 28, 2014 | 28.92 | 30.22 | 28.79 | 29.91 | 484,478 | +0.98(+3.37%) |
Jul 25, 2014 | 29.30 | 29.45 | 28.56 | 28.93 | 483,098 | -0.53(-1.80%) |
Jul 24, 2014 | 29.53 | 29.85 | 29.22 | 29.46 | 301,380 | -0.01(-0.03%) |
Jul 23, 2014 | 30.13 | 30.35 | 29.46 | 29.47 | 383,678 | -0.58(-1.93%) |
Jul 22, 2014 | 29.94 | 30.60 | 29.82 | 30.05 | 501,798 | +0.26(+0.88%) |
Jul 21, 2014 | 29.18 | 30.06 | 29.16 | 29.79 | 514,712 | +0.40(+1.35%) |
Jul 18, 2014 | 27.95 | 29.71 | 27.76 | 29.40 | 756,620 | +1.49(+5.33%) |
Jul 17, 2014 | 28.36 | 28.72 | 27.78 | 27.91 | 488,537 | -0.60(-2.10%) |
Jul 16, 2014 | 29.05 | 29.55 | 28.36 | 28.51 | 423,447 | -0.51(-1.76%) |
Jul 15, 2014 | 29.95 | 30.05 | 28.82 | 29.02 | 593,144 | -0.94(-3.13%) |
Jul 14, 2014 | 30.91 | 30.97 | 29.87 | 29.96 | 530,520 | -0.63(-2.05%) |
Jul 11, 2014 | 30.35 | 30.79 | 30.07 | 30.58 | 564,277 | +0.14(+0.48%) |
Jul 10, 2014 | 29.41 | 30.83 | 29.12 | 30.44 | 916,608 | +0.50(+1.68%) |
Jul 09, 2014 | 30.00 | 30.17 | 29.49 | 29.94 | 413,314 | -0.01(-0.03%) |
Jul 08, 2014 | 30.51 | 30.53 | 29.21 | 29.95 | 759,999 | -0.53(-1.74%) |
Jul 07, 2014 | 30.95 | 31.06 | 30.35 | 30.48 | 398,655 | -0.49(-1.59%) |
Jul 03, 2014 | 31.25 | 30.97 | 30.97 | 30.97 | 344,823 | -0.09(-0.28%) |
Jul 02, 2014 | 31.49 | 32.12 | 30.94 | 31.06 | 760,175 | -0.71(-2.25%) |