Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.22 | 33.22 | 32.33 | 32.37 | 266,824 | -0.88(-2.65%) |
Sep 29, 2014 | 33.37 | 33.54 | 33.10 | 33.25 | 182,360 | -0.36(-1.07%) |
Sep 26, 2014 | 33.40 | 33.73 | 33.34 | 33.61 | 164,976 | +0.24(+0.72%) |
Sep 25, 2014 | 33.41 | 33.54 | 33.13 | 33.37 | 258,778 | -0.01(-0.03%) |
Sep 24, 2014 | 32.67 | 33.66 | 32.66 | 33.38 | 231,198 | +0.81(+2.49%) |
Sep 23, 2014 | 32.41 | 32.73 | 32.35 | 32.57 | 289,583 | -0.03(-0.09%) |
Sep 22, 2014 | 32.39 | 32.75 | 32.27 | 32.60 | 261,999 | +0.10(+0.31%) |
Sep 19, 2014 | 32.51 | 32.86 | 32.05 | 32.50 | 630,865 | +0.28(+0.87%) |
Sep 18, 2014 | 32.50 | 32.57 | 32.17 | 32.22 | 166,146 | -0.17(-0.52%) |
Sep 17, 2014 | 32.60 | 32.76 | 32.38 | 32.39 | 259,128 | -0.13(-0.40%) |
Sep 16, 2014 | 32.15 | 32.59 | 31.93 | 32.52 | 300,392 | +0.23(+0.71%) |
Sep 15, 2014 | 33.41 | 33.43 | 32.15 | 32.29 | 281,893 | -1.26(-3.76%) |
Sep 12, 2014 | 33.76 | 33.97 | 33.44 | 33.55 | 246,559 | -0.31(-0.92%) |
Sep 11, 2014 | 34.27 | 34.41 | 33.29 | 33.86 | 371,299 | -0.55(-1.60%) |
Sep 10, 2014 | 34.86 | 35.02 | 34.20 | 34.41 | 384,578 | -0.39(-1.12%) |
Sep 09, 2014 | 35.21 | 35.43 | 34.73 | 34.80 | 356,612 | -0.52(-1.47%) |
Sep 08, 2014 | 35.25 | 35.40 | 35.03 | 35.32 | 169,783 | +0.12(+0.34%) |
Sep 05, 2014 | 35.07 | 35.21 | 34.59 | 35.20 | 297,748 | +0.03(+0.09%) |
Sep 04, 2014 | 35.45 | 35.60 | 34.98 | 35.17 | 395,850 | -0.12(-0.34%) |
Sep 03, 2014 | 35.21 | 35.71 | 35.12 | 35.29 | 315,207 | +0.19(+0.54%) |
Sep 02, 2014 | 34.90 | 35.15 | 34.46 | 35.10 | 412,922 | +0.49(+1.42%) |
Aug 29, 2014 | 34.66 | 34.61 | 34.61 | 34.61 | 115,900 | -0.14(-0.40%) |
Aug 28, 2014 | 35.06 | 35.06 | 34.26 | 34.75 | 134,919 | -0.45(-1.28%) |
Aug 27, 2014 | 34.88 | 35.38 | 34.70 | 35.20 | 154,505 | +0.39(+1.12%) |
Aug 26, 2014 | 34.50 | 34.85 | 34.50 | 34.81 | 147,029 | +0.34(+0.99%) |
Aug 25, 2014 | 34.48 | 34.72 | 34.21 | 34.47 | 108,740 | +0.06(+0.17%) |
Aug 22, 2014 | 34.52 | 35.09 | 34.13 | 34.41 | 142,283 | -0.21(-0.61%) |
Aug 21, 2014 | 34.71 | 34.96 | 34.15 | 34.62 | 217,151 | -0.17(-0.49%) |
Aug 20, 2014 | 35.25 | 35.25 | 34.17 | 34.79 | 282,667 | -1.04(-2.90%) |
Aug 19, 2014 | 35.54 | 35.84 | 35.34 | 35.83 | 200,217 | +0.31(+0.87%) |
Aug 18, 2014 | 34.89 | 35.67 | 34.54 | 35.52 | 376,712 | +0.77(+2.22%) |
Aug 15, 2014 | 34.99 | 34.99 | 34.06 | 34.75 | 237,210 | -0.04(-0.11%) |
Aug 14, 2014 | 34.49 | 34.99 | 34.39 | 34.79 | 163,211 | +0.38(+1.10%) |
Aug 13, 2014 | 34.49 | 34.75 | 34.31 | 34.41 | 158,018 | -0.08(-0.23%) |
Aug 12, 2014 | 34.97 | 35.13 | 34.39 | 34.49 | 211,227 | -0.63(-1.79%) |
Aug 11, 2014 | 34.24 | 35.19 | 34.12 | 35.12 | 483,609 | +1.07(+3.14%) |
Aug 08, 2014 | 32.93 | 33.85 | 32.35 | 34.05 | 529,802 | +1.07(+3.24%) |
Aug 07, 2014 | 30.83 | 33.50 | 30.75 | 32.98 | 559,028 | +2.06(+6.66%) |
Aug 06, 2014 | 30.61 | 31.01 | 30.61 | 30.92 | 351,391 | +0.13(+0.42%) |
Aug 05, 2014 | 31.08 | 31.32 | 30.55 | 30.79 | 200,239 | -0.36(-1.16%) |
Aug 04, 2014 | 31.50 | 31.50 | 30.70 | 31.15 | 276,161 | -0.28(-0.89%) |
Aug 01, 2014 | 30.88 | 31.45 | 30.77 | 31.43 | 224,199 | +0.63(+2.05%) |
Jul 31, 2014 | 31.60 | 31.61 | 30.65 | 30.80 | 190,410 | -0.91(-2.87%) |
Jul 30, 2014 | 31.35 | 31.74 | 31.02 | 31.71 | 211,577 | +0.63(+2.03%) |
Jul 29, 2014 | 31.26 | 31.48 | 30.78 | 31.08 | 135,319 | -0.18(-0.58%) |
Jul 28, 2014 | 32.32 | 32.32 | 31.17 | 31.26 | 187,917 | -1.00(-3.10%) |
Jul 25, 2014 | 32.21 | 32.46 | 32.11 | 32.26 | 154,593 | -0.24(-0.74%) |
Jul 24, 2014 | 32.34 | 32.62 | 32.29 | 32.50 | 159,922 | +0.18(+0.56%) |
Jul 23, 2014 | 32.40 | 32.65 | 32.18 | 32.32 | 133,638 | -0.02(-0.06%) |
Jul 22, 2014 | 31.98 | 32.50 | 31.98 | 32.34 | 193,202 | +0.47(+1.47%) |
Jul 21, 2014 | 32.29 | 32.29 | 31.63 | 31.87 | 141,354 | -0.55(-1.70%) |
Jul 18, 2014 | 31.62 | 32.55 | 31.62 | 32.42 | 228,671 | +0.71(+2.24%) |
Jul 17, 2014 | 32.34 | 32.54 | 31.57 | 31.71 | 275,080 | -0.91(-2.79%) |
Jul 16, 2014 | 33.08 | 33.25 | 32.30 | 32.62 | 292,082 | -0.34(-1.03%) |
Jul 15, 2014 | 33.44 | 33.65 | 32.86 | 32.96 | 250,979 | -0.40(-1.20%) |
Jul 14, 2014 | 33.50 | 33.56 | 33.12 | 33.36 | 225,493 | -0.07(-0.21%) |
Jul 11, 2014 | 33.47 | 33.75 | 33.35 | 33.43 | 187,377 | -0.12(-0.36%) |
Jul 10, 2014 | 33.24 | 33.82 | 33.09 | 33.55 | 204,771 | -0.13(-0.39%) |
Jul 09, 2014 | 32.98 | 33.70 | 32.84 | 33.68 | 271,518 | +0.67(+2.03%) |
Jul 08, 2014 | 34.25 | 34.46 | 32.90 | 33.01 | 347,973 | -1.39(-4.04%) |
Jul 07, 2014 | 35.29 | 35.30 | 34.34 | 34.40 | 173,227 | -0.91(-2.58%) |
Jul 03, 2014 | 34.42 | 35.31 | 35.31 | 35.31 | 189,700 | +0.87(+2.53%) |
Jul 02, 2014 | 34.33 | 34.65 | 34.17 | 34.44 | 162,834 | -0.06(-0.17%) |