Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.27 | 33.27 | 32.35 | 32.41 | 709,998 | -0.83(-2.51%) |
Sep 29, 2014 | 33.19 | 34.17 | 33.05 | 33.24 | 540,377 | +0.48(+1.47%) |
Sep 26, 2014 | 32.61 | 33.06 | 32.56 | 32.76 | 561,401 | +0.18(+0.54%) |
Sep 25, 2014 | 32.84 | 32.84 | 31.24 | 32.58 | 782,807 | -0.32(-0.97%) |
Sep 24, 2014 | 33.08 | 33.18 | 32.46 | 32.91 | 513,350 | -0.05(-0.15%) |
Sep 23, 2014 | 34.25 | 34.45 | 32.14 | 32.95 | 1,219,620 | -1.58(-4.57%) |
Sep 22, 2014 | 35.35 | 35.43 | 34.41 | 34.53 | 602,850 | -1.03(-2.89%) |
Sep 19, 2014 | 35.60 | 36.07 | 35.29 | 35.56 | 420,526 | +0.02(+0.05%) |
Sep 18, 2014 | 35.39 | 35.76 | 35.10 | 35.54 | 208,110 | +0.26(+0.75%) |
Sep 17, 2014 | 35.22 | 35.66 | 35.13 | 35.28 | 136,709 | -0.03(-0.09%) |
Sep 16, 2014 | 35.18 | 35.46 | 34.65 | 35.31 | 160,296 | +0.03(+0.09%) |
Sep 15, 2014 | 35.42 | 35.68 | 34.82 | 35.28 | 307,224 | -0.08(-0.23%) |
Sep 12, 2014 | 35.46 | 36.35 | 35.08 | 35.36 | 594,699 | -0.13(-0.36%) |
Sep 11, 2014 | 35.35 | 35.97 | 35.26 | 35.49 | 270,886 | -0.14(-0.38%) |
Sep 10, 2014 | 35.71 | 36.10 | 35.36 | 35.62 | 216,705 | -0.02(-0.07%) |
Sep 09, 2014 | 36.12 | 36.42 | 35.31 | 35.65 | 359,766 | -0.57(-1.57%) |
Sep 08, 2014 | 36.75 | 36.92 | 36.16 | 36.22 | 457,364 | -0.63(-1.72%) |
Sep 05, 2014 | 36.22 | 36.93 | 35.80 | 36.85 | 274,188 | +0.49(+1.35%) |
Sep 04, 2014 | 36.88 | 37.08 | 36.31 | 36.36 | 223,776 | -0.50(-1.35%) |
Sep 03, 2014 | 37.25 | 37.64 | 36.62 | 36.86 | 421,048 | -0.22(-0.58%) |
Sep 02, 2014 | 36.76 | 37.47 | 36.32 | 37.08 | 299,534 | +0.48(+1.31%) |
Aug 29, 2014 | 36.64 | 36.59 | 36.59 | 36.59 | 248,567 | -0.02(-0.04%) |
Aug 28, 2014 | 37.08 | 37.50 | 36.45 | 36.61 | 261,187 | -0.67(-1.81%) |
Aug 27, 2014 | 36.49 | 37.72 | 36.31 | 37.28 | 431,342 | +0.71(+1.93%) |
Aug 26, 2014 | 36.56 | 36.77 | 36.29 | 36.58 | 267,255 | -0.05(-0.13%) |
Aug 25, 2014 | 37.51 | 37.69 | 36.27 | 36.63 | 283,977 | -0.63(-1.70%) |
Aug 22, 2014 | 37.23 | 37.87 | 36.94 | 37.26 | 517,037 | +0.03(+0.09%) |
Aug 21, 2014 | 36.61 | 37.32 | 36.29 | 37.23 | 338,449 | +0.69(+1.89%) |
Aug 20, 2014 | 36.07 | 36.67 | 35.97 | 36.54 | 434,270 | +0.15(+0.42%) |
Aug 19, 2014 | 36.10 | 37.04 | 36.10 | 36.39 | 578,937 | +0.30(+0.84%) |
Aug 18, 2014 | 35.48 | 36.19 | 35.29 | 36.08 | 390,980 | +0.81(+2.30%) |
Aug 15, 2014 | 36.23 | 36.23 | 34.83 | 35.27 | 692,924 | -0.59(-1.65%) |
Aug 14, 2014 | 35.54 | 36.01 | 35.22 | 35.86 | 457,995 | +0.26(+0.72%) |
Aug 13, 2014 | 37.22 | 37.75 | 35.39 | 35.61 | 1,031,272 | -1.65(-4.43%) |
Aug 12, 2014 | 38.72 | 39.07 | 37.03 | 37.26 | 833,361 | -1.67(-4.29%) |
Aug 11, 2014 | 38.52 | 39.72 | 38.19 | 38.93 | 841,100 | +0.56(+1.46%) |
Aug 08, 2014 | 38.70 | 38.91 | 37.62 | 38.37 | 899,651 | -0.38(-0.97%) |
Aug 07, 2014 | 40.84 | 40.84 | 38.54 | 38.75 | 694,187 | +1.68(+4.53%) |
Aug 06, 2014 | 36.64 | 37.79 | 36.64 | 37.07 | 485,225 | +0.10(+0.26%) |
Aug 05, 2014 | 38.12 | 38.12 | 36.63 | 36.97 | 370,055 | -1.29(-3.36%) |
Aug 04, 2014 | 37.07 | 38.43 | 37.07 | 38.26 | 455,422 | +1.45(+3.95%) |
Aug 01, 2014 | 37.30 | 37.50 | 36.36 | 36.80 | 506,015 | -0.43(-1.16%) |
Jul 31, 2014 | 37.02 | 38.05 | 36.67 | 37.24 | 1,564,487 | -0.13(-0.34%) |
Jul 30, 2014 | 37.75 | 38.52 | 37.19 | 37.36 | 625,018 | -0.10(-0.26%) |
Jul 29, 2014 | 38.52 | 38.87 | 37.46 | 37.46 | 515,024 | -0.94(-2.46%) |
Jul 28, 2014 | 38.08 | 39.16 | 37.92 | 38.40 | 709,024 | +0.32(+0.84%) |
Jul 25, 2014 | 38.27 | 38.76 | 37.87 | 38.08 | 681,631 | -0.41(-1.06%) |
Jul 24, 2014 | 39.07 | 39.86 | 38.42 | 38.49 | 810,702 | -0.64(-1.63%) |
Jul 23, 2014 | 39.24 | 39.96 | 38.78 | 39.13 | 681,816 | -0.10(-0.26%) |
Jul 22, 2014 | 39.31 | 39.78 | 38.86 | 39.23 | 570,261 | +0.10(+0.27%) |
Jul 21, 2014 | 38.82 | 39.44 | 38.50 | 39.13 | 416,839 | +0.07(+0.18%) |
Jul 18, 2014 | 38.72 | 39.74 | 38.51 | 39.06 | 964,120 | +0.18(+0.45%) |
Jul 17, 2014 | 38.42 | 39.74 | 38.37 | 38.88 | 637,691 | +0.14(+0.37%) |
Jul 16, 2014 | 39.39 | 39.79 | 38.70 | 38.74 | 447,446 | -0.33(-0.84%) |
Jul 15, 2014 | 39.50 | 39.98 | 38.72 | 39.07 | 626,804 | -0.56(-1.41%) |
Jul 14, 2014 | 40.47 | 40.62 | 39.43 | 39.63 | 645,844 | -0.50(-1.25%) |
Jul 11, 2014 | 39.81 | 40.27 | 39.39 | 40.13 | 298,239 | +0.26(+0.64%) |
Jul 10, 2014 | 39.34 | 40.46 | 39.25 | 39.87 | 677,243 | -0.59(-1.46%) |
Jul 09, 2014 | 40.66 | 40.78 | 40.15 | 40.46 | 230,921 | +0.09(+0.22%) |
Jul 08, 2014 | 40.87 | 40.97 | 39.67 | 40.38 | 806,072 | -0.74(-1.79%) |
Jul 07, 2014 | 41.57 | 42.53 | 40.92 | 41.11 | 932,534 | -0.53(-1.27%) |
Jul 03, 2014 | 41.96 | 41.64 | 41.64 | 41.64 | 493,609 | -0.20(-0.48%) |
Jul 02, 2014 | 42.03 | 42.89 | 41.59 | 41.84 | 824,440 | -0.15(-0.36%) |