Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.80 | 31.12 | 30.00 | 30.45 | 483,475 | -0.46(-1.49%) |
Sep 29, 2014 | 30.99 | 31.20 | 30.65 | 30.91 | 298,533 | -0.59(-1.87%) |
Sep 26, 2014 | 31.37 | 31.73 | 30.90 | 31.50 | 490,072 | +0.12(+0.38%) |
Sep 25, 2014 | 31.90 | 32.10 | 31.04 | 31.38 | 455,922 | -0.49(-1.54%) |
Sep 24, 2014 | 31.60 | 32.00 | 31.31 | 31.87 | 378,926 | +0.32(+1.01%) |
Sep 23, 2014 | 31.10 | 31.59 | 31.02 | 31.55 | 584,164 | +0.34(+1.09%) |
Sep 22, 2014 | 31.62 | 31.84 | 31.05 | 31.21 | 712,403 | -0.46(-1.45%) |
Sep 19, 2014 | 31.88 | 32.19 | 31.45 | 31.67 | 3,857,390 | -0.09(-0.28%) |
Sep 18, 2014 | 31.57 | 31.86 | 31.24 | 31.76 | 886,733 | +0.46(+1.47%) |
Sep 17, 2014 | 31.03 | 31.79 | 30.91 | 31.30 | 478,984 | +0.33(+1.07%) |
Sep 16, 2014 | 30.39 | 31.08 | 30.36 | 30.97 | 539,756 | +0.37(+1.21%) |
Sep 15, 2014 | 30.94 | 31.23 | 30.37 | 30.60 | 638,378 | -0.47(-1.51%) |
Sep 12, 2014 | 31.87 | 32.21 | 30.75 | 31.07 | 873,370 | -0.76(-2.39%) |
Sep 11, 2014 | 32.19 | 32.38 | 31.73 | 31.83 | 603,978 | -0.61(-1.88%) |
Sep 10, 2014 | 32.47 | 32.61 | 32.05 | 32.44 | 302,953 | +0.05(+0.15%) |
Sep 09, 2014 | 32.77 | 32.99 | 32.28 | 32.39 | 406,042 | -0.68(-2.06%) |
Sep 08, 2014 | 33.29 | 33.89 | 33.03 | 33.07 | 521,057 | -0.22(-0.66%) |
Sep 05, 2014 | 32.74 | 33.33 | 32.50 | 33.29 | 774,091 | +1.01(+3.13%) |
Sep 04, 2014 | 31.00 | 32.37 | 30.65 | 32.28 | 1,067,418 | +1.21(+3.89%) |
Sep 03, 2014 | 32.00 | 32.32 | 30.86 | 31.07 | 621,144 | -0.87(-2.72%) |
Sep 02, 2014 | 32.76 | 32.85 | 31.44 | 31.94 | 691,879 | -0.49(-1.51%) |
Aug 29, 2014 | 33.28 | 32.43 | 32.43 | 32.43 | 858,400 | -0.51(-1.55%) |
Aug 28, 2014 | 33.98 | 33.98 | 32.84 | 32.94 | 779,523 | -1.28(-3.74%) |
Aug 27, 2014 | 34.10 | 34.35 | 33.95 | 34.22 | 260,378 | +0.33(+0.97%) |
Aug 26, 2014 | 34.05 | 34.35 | 33.38 | 33.89 | 631,065 | -0.46(-1.34%) |
Aug 25, 2014 | 35.43 | 35.73 | 34.26 | 34.35 | 751,088 | -0.75(-2.14%) |
Aug 22, 2014 | 34.70 | 35.19 | 34.20 | 35.10 | 418,535 | +0.51(+1.47%) |
Aug 21, 2014 | 34.75 | 34.95 | 33.77 | 34.59 | 277,410 | +0.14(+0.41%) |
Aug 20, 2014 | 35.00 | 35.00 | 34.00 | 34.45 | 318,521 | -0.56(-1.60%) |
Aug 19, 2014 | 35.05 | 35.52 | 34.87 | 35.01 | 491,915 | +0.31(+0.89%) |
Aug 18, 2014 | 34.60 | 34.99 | 34.10 | 34.70 | 480,326 | +0.26(+0.75%) |
Aug 15, 2014 | 35.46 | 35.47 | 34.03 | 34.44 | 334,558 | -0.55(-1.57%) |
Aug 14, 2014 | 34.90 | 35.11 | 34.40 | 34.99 | 396,490 | +0.36(+1.04%) |
Aug 13, 2014 | 34.49 | 35.11 | 34.49 | 34.63 | 244,945 | +0.49(+1.44%) |
Aug 12, 2014 | 34.90 | 35.30 | 33.61 | 34.14 | 357,343 | -0.78(-2.23%) |
Aug 11, 2014 | 34.43 | 35.06 | 34.35 | 34.92 | 367,785 | +0.58(+1.69%) |
Aug 08, 2014 | 33.34 | 34.29 | 33.33 | 34.34 | 470,743 | +1.16(+3.50%) |
Aug 07, 2014 | 33.25 | 33.61 | 32.79 | 33.18 | 365,440 | +0.16(+0.48%) |
Aug 06, 2014 | 32.77 | 33.33 | 32.72 | 33.02 | 314,219 | +0.10(+0.30%) |
Aug 05, 2014 | 32.88 | 33.62 | 32.34 | 32.92 | 337,130 | -0.04(-0.12%) |
Aug 04, 2014 | 32.55 | 33.09 | 32.44 | 32.96 | 358,261 | +0.64(+1.98%) |
Aug 01, 2014 | 32.41 | 33.05 | 31.92 | 32.32 | 462,830 | -0.05(-0.15%) |
Jul 31, 2014 | 32.84 | 33.22 | 32.33 | 32.37 | 791,502 | -0.63(-1.91%) |
Jul 30, 2014 | 33.40 | 34.00 | 32.91 | 33.00 | 1,356,916 | -0.04(-0.12%) |
Jul 29, 2014 | 34.83 | 36.38 | 33.00 | 33.04 | 1,988,903 | -1.57(-4.54%) |
Jul 28, 2014 | 35.24 | 35.50 | 34.56 | 34.61 | 360,389 | -0.58(-1.65%) |
Jul 25, 2014 | 36.11 | 36.12 | 34.89 | 35.19 | 526,260 | -0.89(-2.47%) |
Jul 24, 2014 | 36.00 | 36.98 | 35.76 | 36.08 | 836,310 | +0.18(+0.50%) |
Jul 23, 2014 | 35.79 | 36.44 | 34.70 | 35.90 | 2,100,518 | -2.89(-7.45%) |
Jul 22, 2014 | 38.09 | 38.88 | 38.00 | 38.79 | 1,264,805 | +1.21(+3.22%) |
Jul 21, 2014 | 36.22 | 37.60 | 36.22 | 37.58 | 702,235 | +1.07(+2.93%) |
Jul 18, 2014 | 36.17 | 37.35 | 36.00 | 36.51 | 556,771 | +0.36(+1.00%) |
Jul 17, 2014 | 36.74 | 36.95 | 35.62 | 36.15 | 733,086 | -0.67(-1.82%) |
Jul 16, 2014 | 36.66 | 37.41 | 36.20 | 36.82 | 586,217 | +0.47(+1.29%) |
Jul 15, 2014 | 37.71 | 37.85 | 36.24 | 36.35 | 569,919 | -1.23(-3.27%) |
Jul 14, 2014 | 37.83 | 38.43 | 37.19 | 37.58 | 447,992 | +0.06(+0.16%) |
Jul 11, 2014 | 37.55 | 38.35 | 37.00 | 37.52 | 486,417 | +0.19(+0.51%) |
Jul 10, 2014 | 36.48 | 37.93 | 36.12 | 37.33 | 560,341 | +0.52(+1.41%) |
Jul 09, 2014 | 38.55 | 39.04 | 36.72 | 36.81 | 684,135 | -1.36(-3.56%) |
Jul 08, 2014 | 40.40 | 40.40 | 37.92 | 38.17 | 881,257 | -2.31(-5.71%) |
Jul 07, 2014 | 41.43 | 41.74 | 40.40 | 40.48 | 367,605 | -1.18(-2.83%) |
Jul 03, 2014 | 40.82 | 41.66 | 41.66 | 41.66 | 209,800 | +0.84(+2.06%) |
Jul 02, 2014 | 41.56 | 41.69 | 40.80 | 40.82 | 434,395 | -0.97(-2.32%) |