Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.54 | 33.83 | 33.40 | 33.44 | 35,415 | -0.79(-2.31%) |
Sep 29, 2014 | 33.94 | 34.69 | 33.94 | 34.23 | 17,485 | +0.34(+1.00%) |
Sep 26, 2014 | 34.03 | 34.07 | 33.74 | 33.89 | 97,733 | -0.21(-0.62%) |
Sep 25, 2014 | 34.25 | 34.90 | 33.86 | 34.10 | 341,024 | +0.11(+0.32%) |
Sep 24, 2014 | 33.98 | 34.14 | 33.84 | 33.99 | 28,394 | -0.25(-0.73%) |
Sep 23, 2014 | 34.47 | 34.49 | 34.02 | 34.24 | 13,728 | -0.33(-0.95%) |
Sep 22, 2014 | 34.65 | 34.90 | 34.53 | 34.57 | 24,679 | -0.50(-1.43%) |
Sep 19, 2014 | 35.18 | 35.50 | 35.03 | 35.07 | 42,810 | +0.17(+0.49%) |
Sep 18, 2014 | 35.01 | 35.04 | 34.75 | 34.90 | 86,502 | +0.23(+0.66%) |
Sep 17, 2014 | 35.12 | 35.12 | 34.67 | 34.67 | 25,692 | -0.02(-0.06%) |
Sep 16, 2014 | 34.68 | 34.79 | 34.54 | 34.69 | 28,011 | -0.13(-0.37%) |
Sep 15, 2014 | 35.05 | 35.05 | 34.78 | 34.82 | 8,521 | -0.37(-1.05%) |
Sep 12, 2014 | 35.38 | 35.39 | 34.99 | 35.19 | 14,591 | +0.11(+0.31%) |
Sep 11, 2014 | 34.68 | 35.08 | 34.64 | 35.08 | 46,601 | +0.71(+2.07%) |
Sep 10, 2014 | 34.96 | 34.10 | 34.37 | 14,496 | -0.59(-1.69%) | |
Sep 09, 2014 | 34.94 | 35.03 | 34.92 | 34.96 | 11,446 | -0.01(-0.03%) |
Sep 08, 2014 | 35.30 | 35.35 | 34.95 | 34.97 | 26,675 | -0.92(-2.56%) |
Sep 05, 2014 | 35.84 | 35.97 | 35.79 | 35.89 | 12,199 | -0.13(-0.36%) |
Sep 04, 2014 | 36.40 | 35.97 | 36.02 | 17,842 | +0.12(+0.33%) | |
Sep 03, 2014 | 36.11 | 36.11 | 35.89 | 35.90 | 19,692 | +0.04(+0.11%) |
Sep 02, 2014 | 35.55 | 35.91 | 35.55 | 35.86 | 10,313 | +1.08(+3.11%) |
Aug 29, 2014 | 34.78 | 34.78 | 34.78 | 0 | -0.26(-0.74%) | |
Aug 28, 2014 | 34.88 | 35.22 | 34.88 | 35.04 | 24,802 | +0.06(+0.17%) |
Aug 27, 2014 | 34.55 | 34.88 | 34.98 | 28,737 | +0.43(+1.24%) | |
Aug 26, 2014 | 34.82 | 34.55 | 34.55 | 15,019 | -0.45(-1.29%) | |
Aug 25, 2014 | 34.67 | 35.08 | 34.67 | 35.00 | 9,487 | +0.32(+0.92%) |
Aug 22, 2014 | 34.76 | 34.46 | 34.68 | 31,844 | +0.05(+0.14%) | |
Aug 21, 2014 | 34.86 | 35.20 | 34.63 | 93,085 | -0.57(-1.62%) | |
Aug 20, 2014 | 35.12 | 35.29 | 34.89 | 35.20 | 12,542 | +0.05(+0.14%) |
Aug 19, 2014 | 35.35 | 35.47 | 35.10 | 35.15 | 209,584 | +0.46(+1.33%) |
Aug 18, 2014 | 34.82 | 34.92 | 34.69 | 34.69 | 12,076 | +0.15(+0.44%) |
Aug 15, 2014 | 34.83 | 35.02 | 34.48 | 34.54 | 7,468 | -0.25(-0.73%) |
Aug 14, 2014 | 34.81 | 34.94 | 34.63 | 34.79 | 10,467 | -0.00(-0.01%) |
Aug 13, 2014 | 34.64 | 34.99 | 34.57 | 34.79 | 16,002 | +0.13(+0.38%) |
Aug 12, 2014 | 34.80 | 34.81 | 34.31 | 34.66 | 10,917 | -0.49(-1.39%) |
Aug 11, 2014 | 34.59 | 35.15 | 34.51 | 35.15 | 9,563 | +1.02(+2.99%) |
Aug 08, 2014 | 34.04 | 34.07 | 33.88 | 34.13 | 8,378 | +0.35(+1.04%) |
Aug 07, 2014 | 34.11 | 34.25 | 33.78 | 33.78 | 12,727 | -0.79(-2.29%) |
Aug 06, 2014 | 34.09 | 34.57 | 34.00 | 34.57 | 139,347 | -0.13(-0.37%) |
Aug 05, 2014 | 34.78 | 35.01 | 34.65 | 34.70 | 1,590,865 | +0.15(+0.43%) |
Aug 04, 2014 | 34.61 | 34.66 | 34.26 | 34.55 | 14,799 | -0.07(-0.20%) |
Aug 01, 2014 | 34.69 | 34.80 | 34.52 | 34.62 | 93,408 | -0.44(-1.25%) |
Jul 31, 2014 | 34.82 | 35.42 | 34.82 | 35.06 | 12,141 | +0.31(+0.89%) |
Jul 30, 2014 | 34.32 | 34.75 | 34.32 | 34.75 | 86,434 | -0.15(-0.43%) |
Jul 29, 2014 | 34.67 | 34.92 | 34.67 | 34.90 | 1,233,864 | -0.25(-0.71%) |
Jul 28, 2014 | 35.11 | 35.26 | 34.93 | 35.15 | 17,435 | +0.18(+0.51%) |
Jul 25, 2014 | 35.09 | 35.24 | 34.97 | 34.97 | 12,013 | -0.37(-1.05%) |
Jul 24, 2014 | 35.15 | 35.63 | 35.13 | 35.34 | 10,854 | -0.09(-0.25%) |
Jul 23, 2014 | 35.32 | 35.44 | 35.27 | 35.43 | 258,928 | -0.16(-0.45%) |
Jul 22, 2014 | 35.17 | 35.63 | 35.17 | 35.59 | 3,751 | +0.66(+1.89%) |
Jul 21, 2014 | 34.95 | 35.22 | 34.85 | 34.93 | 23,187 | -0.03(-0.09%) |
Jul 18, 2014 | 34.24 | 34.97 | 34.24 | 34.96 | 186,973 | +1.50(+4.48%) |
Jul 17, 2014 | 33.61 | 33.94 | 33.35 | 33.46 | 54,833 | +1.73(+5.45%) |
Jul 16, 2014 | 31.73 | 31.73 | 31.56 | 31.73 | 2,240 | +1.09(+3.56%) |
Jul 15, 2014 | 30.70 | 30.71 | 30.42 | 30.64 | 7,547 | +0.07(+0.23%) |
Jul 14, 2014 | 30.72 | 30.94 | 30.57 | 30.57 | 10,763 | +0.08(+0.26%) |
Jul 11, 2014 | 30.40 | 30.68 | 30.40 | 30.49 | 5,050 | +0.41(+1.36%) |
Jul 10, 2014 | 29.80 | 30.08 | 29.78 | 30.08 | 11,902 | -0.56(-1.83%) |
Jul 09, 2014 | 30.45 | 30.65 | 30.38 | 30.64 | 13,481 | +0.02(+0.07%) |
Jul 08, 2014 | 30.59 | 30.62 | 30.27 | 30.62 | 8,489 | -0.64(-2.05%) |
Jul 07, 2014 | 31.26 | 31.40 | 31.26 | 31.26 | 49,048 | -0.25(-0.79%) |
Jul 03, 2014 | 31.51 | 31.51 | 31.51 | 0 | +0.67(+2.16%) | |
Jul 02, 2014 | 30.90 | 31.00 | 30.74 | 30.84 | 3,419 | -0.04(-0.11%) |