Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.26 | 32.57 | 31.31 | 31.52 | 471,633 | -0.70(-2.16%) |
Sep 29, 2014 | 31.92 | 32.78 | 31.87 | 32.22 | 331,330 | -0.14(-0.45%) |
Sep 26, 2014 | 32.12 | 32.63 | 31.95 | 32.36 | 461,166 | +0.30(+0.93%) |
Sep 25, 2014 | 32.63 | 32.78 | 31.81 | 32.06 | 386,291 | -0.57(-1.75%) |
Sep 24, 2014 | 32.31 | 32.78 | 32.18 | 32.63 | 325,489 | +0.35(+1.08%) |
Sep 23, 2014 | 32.39 | 32.90 | 31.76 | 32.29 | 602,676 | -0.12(-0.36%) |
Sep 22, 2014 | 33.91 | 34.00 | 32.21 | 32.40 | 914,333 | -1.63(-4.80%) |
Sep 19, 2014 | 35.65 | 35.65 | 33.91 | 34.04 | 1,188,169 | -1.31(-3.72%) |
Sep 18, 2014 | 35.12 | 35.38 | 34.89 | 35.35 | 392,252 | +0.36(+1.02%) |
Sep 17, 2014 | 34.75 | 35.64 | 34.59 | 34.99 | 573,504 | +0.09(+0.25%) |
Sep 16, 2014 | 34.76 | 35.04 | 34.63 | 34.90 | 399,810 | +0.05(+0.14%) |
Sep 15, 2014 | 34.77 | 35.17 | 33.93 | 34.86 | 684,600 | +0.17(+0.50%) |
Sep 12, 2014 | 34.79 | 35.32 | 34.49 | 34.68 | 560,603 | +0.04(+0.11%) |
Sep 11, 2014 | 34.63 | 34.92 | 33.92 | 34.64 | 636,169 | -0.09(-0.25%) |
Sep 10, 2014 | 33.57 | 35.01 | 33.57 | 34.73 | 896,587 | +1.21(+3.60%) |
Sep 09, 2014 | 36.16 | 36.83 | 32.52 | 33.52 | 2,321,987 | -2.60(-7.19%) |
Sep 08, 2014 | 35.68 | 36.64 | 35.49 | 36.12 | 726,530 | +0.47(+1.33%) |
Sep 05, 2014 | 35.84 | 36.03 | 34.91 | 35.65 | 683,265 | -0.05(-0.14%) |
Sep 04, 2014 | 33.68 | 38.36 | 33.67 | 35.70 | 2,825,881 | +2.20(+6.57%) |
Sep 03, 2014 | 34.06 | 34.56 | 33.38 | 33.49 | 840,544 | -0.48(-1.42%) |
Sep 02, 2014 | 33.77 | 34.08 | 33.16 | 33.98 | 743,980 | +0.42(+1.27%) |
Aug 29, 2014 | 33.54 | 33.55 | 33.55 | 33.55 | 372,432 | +0.01(+0.03%) |
Aug 28, 2014 | 33.18 | 33.90 | 33.08 | 33.54 | 364,037 | +0.14(+0.43%) |
Aug 27, 2014 | 33.53 | 33.61 | 33.09 | 33.40 | 369,334 | -0.18(-0.55%) |
Aug 26, 2014 | 33.20 | 33.70 | 32.99 | 33.58 | 371,960 | +0.38(+1.13%) |
Aug 25, 2014 | 33.65 | 33.76 | 33.04 | 33.20 | 374,621 | -0.16(-0.49%) |
Aug 22, 2014 | 33.73 | 34.14 | 33.38 | 33.37 | 521,872 | -0.29(-0.86%) |
Aug 21, 2014 | 32.22 | 34.17 | 32.17 | 33.66 | 897,828 | +1.32(+4.09%) |
Aug 20, 2014 | 31.88 | 32.42 | 31.70 | 32.34 | 453,886 | +0.15(+0.48%) |
Aug 19, 2014 | 32.26 | 32.93 | 32.11 | 32.18 | 596,594 | -0.11(-0.33%) |
Aug 18, 2014 | 32.16 | 32.64 | 31.99 | 32.29 | 479,870 | +0.38(+1.18%) |
Aug 15, 2014 | 32.00 | 32.39 | 31.62 | 31.91 | 485,434 | -0.20(-0.63%) |
Aug 14, 2014 | 32.03 | 32.63 | 31.63 | 32.11 | 494,634 | +0.06(+0.18%) |
Aug 13, 2014 | 31.87 | 32.22 | 31.46 | 32.06 | 511,763 | +0.33(+1.04%) |
Aug 12, 2014 | 31.27 | 32.35 | 31.10 | 31.73 | 858,618 | +0.45(+1.45%) |
Aug 11, 2014 | 29.91 | 31.62 | 29.42 | 31.27 | 1,115,534 | +1.61(+5.44%) |
Aug 08, 2014 | 30.01 | 31.15 | 28.97 | 29.66 | 1,225,604 | -0.50(-1.66%) |
Aug 07, 2014 | 30.65 | 30.75 | 29.98 | 30.16 | 650,927 | -0.22(-0.73%) |
Aug 06, 2014 | 29.88 | 31.00 | 29.72 | 30.38 | 689,814 | +0.23(+0.77%) |
Aug 05, 2014 | 30.05 | 30.51 | 29.78 | 30.15 | 418,111 | -0.06(-0.19%) |
Aug 04, 2014 | 29.55 | 30.29 | 29.36 | 30.21 | 522,697 | +0.85(+2.89%) |
Aug 01, 2014 | 29.54 | 29.84 | 28.81 | 29.36 | 561,861 | -0.25(-0.85%) |
Jul 31, 2014 | 30.64 | 30.64 | 29.57 | 29.61 | 417,240 | -0.81(-2.67%) |
Jul 30, 2014 | 30.71 | 30.84 | 29.92 | 30.42 | 456,854 | +0.55(+1.84%) |
Jul 29, 2014 | 29.96 | 30.25 | 29.69 | 29.87 | 425,206 | -0.04(-0.13%) |
Jul 28, 2014 | 28.93 | 30.22 | 28.79 | 29.91 | 484,427 | +0.98(+3.37%) |
Jul 25, 2014 | 29.30 | 29.46 | 28.56 | 28.94 | 483,047 | -0.53(-1.80%) |
Jul 24, 2014 | 29.53 | 29.85 | 29.23 | 29.47 | 301,348 | -0.01(-0.03%) |
Jul 23, 2014 | 30.13 | 30.35 | 29.47 | 29.48 | 383,637 | -0.58(-1.93%) |
Jul 22, 2014 | 29.94 | 30.61 | 29.82 | 30.06 | 501,745 | +0.26(+0.88%) |
Jul 21, 2014 | 29.19 | 30.07 | 29.17 | 29.80 | 514,658 | +0.40(+1.35%) |
Jul 18, 2014 | 27.95 | 29.72 | 27.77 | 29.40 | 756,540 | +1.49(+5.33%) |
Jul 17, 2014 | 28.37 | 28.72 | 27.79 | 27.91 | 488,486 | -0.60(-2.10%) |
Jul 16, 2014 | 29.05 | 29.55 | 28.37 | 28.51 | 423,403 | -0.51(-1.76%) |
Jul 15, 2014 | 29.95 | 30.06 | 28.82 | 29.02 | 593,082 | -0.94(-3.13%) |
Jul 14, 2014 | 30.92 | 30.97 | 29.87 | 29.96 | 530,464 | -0.63(-2.05%) |
Jul 11, 2014 | 30.36 | 30.79 | 30.08 | 30.59 | 564,218 | +0.14(+0.48%) |
Jul 10, 2014 | 29.41 | 30.83 | 29.12 | 30.44 | 916,511 | +0.50(+1.68%) |
Jul 09, 2014 | 30.01 | 30.17 | 29.49 | 29.94 | 413,270 | -0.01(-0.03%) |
Jul 08, 2014 | 30.51 | 30.53 | 29.22 | 29.95 | 759,919 | -0.53(-1.74%) |
Jul 07, 2014 | 30.95 | 31.06 | 30.36 | 30.48 | 398,613 | -0.49(-1.59%) |
Jul 03, 2014 | 31.25 | 30.97 | 30.97 | 30.97 | 344,787 | -0.09(-0.28%) |
Jul 02, 2014 | 31.50 | 32.12 | 30.94 | 31.06 | 760,095 | -0.71(-2.25%) |