Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.08 | 29.27 | 28.44 | 28.66 | 1,997,472 | -0.53(-1.82%) |
Sep 29, 2014 | 28.71 | 29.36 | 28.44 | 29.19 | 1,898,088 | +0.10(+0.34%) |
Sep 26, 2014 | 28.88 | 29.17 | 28.72 | 29.09 | 1,296,643 | +0.19(+0.66%) |
Sep 25, 2014 | 29.10 | 29.19 | 28.62 | 28.90 | 1,673,668 | -0.40(-1.35%) |
Sep 24, 2014 | 29.07 | 29.33 | 28.81 | 29.30 | 1,923,710 | +0.32(+1.12%) |
Sep 23, 2014 | 29.11 | 29.41 | 28.79 | 28.98 | 2,553,396 | -0.12(-0.40%) |
Sep 22, 2014 | 29.44 | 29.45 | 28.73 | 29.09 | 2,542,382 | -0.54(-1.83%) |
Sep 19, 2014 | 29.96 | 30.00 | 29.26 | 29.64 | 2,002,635 | -0.16(-0.55%) |
Sep 18, 2014 | 29.75 | 30.08 | 29.54 | 29.80 | 1,323,773 | +0.07(+0.24%) |
Sep 17, 2014 | 29.73 | 30.11 | 29.68 | 29.73 | 2,297,299 | -0.05(-0.15%) |
Sep 16, 2014 | 29.56 | 30.04 | 28.96 | 29.77 | 3,512,533 | +0.48(+1.63%) |
Sep 15, 2014 | 28.89 | 30.11 | 28.87 | 29.29 | 6,799,357 | -2.01(-6.43%) |
Sep 12, 2014 | 31.53 | 31.65 | 31.19 | 31.30 | 1,447,104 | -0.32(-1.00%) |
Sep 11, 2014 | 31.02 | 31.66 | 30.93 | 31.62 | 2,095,994 | +0.30(+0.95%) |
Sep 10, 2014 | 31.61 | 31.70 | 31.01 | 31.32 | 2,331,316 | -0.41(-1.31%) |
Sep 09, 2014 | 33.11 | 33.12 | 31.71 | 31.74 | 3,378,049 | -1.39(-4.19%) |
Sep 08, 2014 | 33.30 | 33.40 | 33.05 | 33.13 | 1,241,217 | -0.17(-0.51%) |
Sep 05, 2014 | 33.51 | 33.51 | 33.05 | 33.30 | 858,067 | -0.20(-0.59%) |
Sep 04, 2014 | 33.42 | 33.87 | 33.33 | 33.50 | 1,274,317 | +0.12(+0.35%) |
Sep 03, 2014 | 33.76 | 33.96 | 33.27 | 33.38 | 1,086,975 | -0.14(-0.40%) |
Sep 02, 2014 | 33.80 | 34.16 | 33.37 | 33.51 | 1,739,348 | -0.23(-0.69%) |
Aug 29, 2014 | 33.77 | 33.75 | 33.75 | 33.75 | 998,524 | +0.15(+0.46%) |
Aug 28, 2014 | 33.41 | 33.92 | 33.07 | 33.60 | 1,231,629 | -0.08(-0.24%) |
Aug 27, 2014 | 33.81 | 33.90 | 33.54 | 33.68 | 888,331 | -0.04(-0.11%) |
Aug 26, 2014 | 33.75 | 34.03 | 33.69 | 33.71 | 929,388 | +0.00(+0.00%) |
Aug 25, 2014 | 34.04 | 34.04 | 33.69 | 33.71 | 1,528,155 | -0.01(-0.03%) |
Aug 22, 2014 | 33.63 | 33.83 | 33.47 | 33.72 | 1,453,322 | -0.12(-0.35%) |
Aug 21, 2014 | 34.01 | 34.22 | 33.68 | 33.84 | 1,505,192 | -0.07(-0.21%) |
Aug 20, 2014 | 33.81 | 34.06 | 33.70 | 33.91 | 1,283,325 | +0.10(+0.29%) |
Aug 19, 2014 | 33.96 | 34.34 | 33.68 | 33.81 | 1,721,046 | -0.14(-0.42%) |
Aug 18, 2014 | 33.83 | 34.10 | 33.41 | 33.96 | 2,070,257 | +0.57(+1.70%) |
Aug 15, 2014 | 33.38 | 33.58 | 33.01 | 33.39 | 1,800,775 | +0.23(+0.68%) |
Aug 14, 2014 | 32.89 | 33.21 | 32.75 | 33.16 | 2,551,114 | +0.37(+1.13%) |
Aug 13, 2014 | 32.71 | 33.10 | 32.71 | 32.79 | 2,157,075 | +0.33(+1.03%) |
Aug 12, 2014 | 32.59 | 33.02 | 32.26 | 32.46 | 2,702,699 | -0.14(-0.44%) |
Aug 11, 2014 | 32.94 | 33.21 | 32.49 | 32.60 | 3,592,713 | +0.60(+1.86%) |
Aug 08, 2014 | 31.50 | 32.13 | 31.50 | 32.01 | 1,537,447 | +0.53(+1.69%) |
Aug 07, 2014 | 31.85 | 32.33 | 31.35 | 31.48 | 3,549,553 | +0.31(+0.98%) |
Aug 06, 2014 | 30.90 | 31.44 | 30.72 | 31.17 | 1,813,312 | -0.05(-0.17%) |
Aug 05, 2014 | 30.76 | 31.66 | 30.68 | 31.22 | 2,678,769 | +0.39(+1.26%) |
Aug 04, 2014 | 30.79 | 31.17 | 30.23 | 30.84 | 2,184,010 | +0.05(+0.15%) |
Aug 01, 2014 | 30.94 | 31.30 | 30.12 | 30.79 | 2,719,843 | -0.30(-0.96%) |
Jul 31, 2014 | 31.55 | 31.56 | 30.31 | 31.09 | 3,591,297 | -1.03(-3.20%) |
Jul 30, 2014 | 31.85 | 32.25 | 31.49 | 32.11 | 2,378,291 | +0.43(+1.36%) |
Jul 29, 2014 | 32.50 | 32.66 | 31.61 | 31.68 | 4,015,603 | -0.81(-2.50%) |
Jul 28, 2014 | 33.11 | 33.15 | 32.37 | 32.49 | 2,770,651 | -0.46(-1.39%) |
Jul 25, 2014 | 33.38 | 33.45 | 32.65 | 32.95 | 3,894,752 | -0.76(-2.24%) |
Jul 24, 2014 | 35.11 | 35.16 | 33.26 | 33.71 | 7,228,979 | -2.76(-7.56%) |
Jul 23, 2014 | 36.57 | 36.91 | 36.18 | 36.47 | 2,226,865 | +0.00(+0.00%) |
Jul 22, 2014 | 36.02 | 36.97 | 35.91 | 36.47 | 3,389,180 | +0.77(+2.17%) |
Jul 21, 2014 | 34.91 | 35.77 | 34.81 | 35.69 | 1,751,167 | +0.56(+1.59%) |
Jul 18, 2014 | 34.83 | 35.15 | 34.68 | 35.13 | 1,757,685 | +0.53(+1.54%) |
Jul 17, 2014 | 35.32 | 35.54 | 34.51 | 34.60 | 1,940,031 | -0.84(-2.36%) |
Jul 16, 2014 | 35.56 | 35.57 | 34.71 | 35.44 | 2,713,922 | +0.26(+0.74%) |
Jul 15, 2014 | 35.90 | 35.90 | 35.13 | 35.18 | 2,291,669 | -0.61(-1.71%) |
Jul 14, 2014 | 36.31 | 36.32 | 35.76 | 35.79 | 1,353,196 | +0.04(+0.10%) |
Jul 11, 2014 | 36.16 | 36.17 | 35.49 | 35.75 | 1,998,520 | -0.29(-0.80%) |
Jul 10, 2014 | 36.64 | 36.73 | 36.02 | 36.04 | 2,880,382 | -1.41(-3.78%) |
Jul 09, 2014 | 37.69 | 37.73 | 37.36 | 37.46 | 1,510,043 | +0.16(+0.43%) |
Jul 08, 2014 | 37.12 | 37.39 | 36.81 | 37.29 | 1,874,968 | +0.16(+0.44%) |
Jul 07, 2014 | 37.86 | 38.04 | 37.02 | 37.13 | 999,399 | -0.98(-2.58%) |
Jul 03, 2014 | 37.87 | 38.11 | 38.11 | 38.11 | 1,491,629 | +0.60(+1.61%) |
Jul 02, 2014 | 37.41 | 37.96 | 37.41 | 37.51 | 1,026,481 | +0.07(+0.19%) |