Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.37 | 33.50 | 33.09 | 33.14 | 878,538 | -0.76(-2.26%) |
Sep 29, 2014 | 34.02 | 34.09 | 33.85 | 33.90 | 1,080,987 | +0.17(+0.52%) |
Sep 26, 2014 | 33.50 | 33.86 | 33.45 | 33.73 | 790,209 | +0.22(+0.65%) |
Sep 25, 2014 | 33.84 | 33.96 | 33.40 | 33.51 | 1,122,253 | -0.79(-2.29%) |
Sep 24, 2014 | 34.42 | 34.51 | 34.26 | 34.30 | 737,065 | -0.38(-1.10%) |
Sep 23, 2014 | 34.63 | 34.78 | 34.57 | 34.68 | 997,098 | +0.50(+1.47%) |
Sep 22, 2014 | 34.34 | 34.42 | 34.00 | 34.18 | 936,228 | +0.13(+0.39%) |
Sep 19, 2014 | 33.89 | 34.10 | 33.64 | 34.05 | 1,053,149 | +0.67(+2.00%) |
Sep 18, 2014 | 33.49 | 33.71 | 33.34 | 33.38 | 672,488 | -0.35(-1.04%) |
Sep 17, 2014 | 34.09 | 34.09 | 33.73 | 33.73 | 519,160 | -0.72(-2.09%) |
Sep 16, 2014 | 34.24 | 34.64 | 34.08 | 34.45 | 690,765 | +0.26(+0.77%) |
Sep 15, 2014 | 34.40 | 34.53 | 34.18 | 34.19 | 732,486 | +0.05(+0.16%) |
Sep 12, 2014 | 34.17 | 34.32 | 33.97 | 34.13 | 755,037 | +0.71(+2.12%) |
Sep 11, 2014 | 33.50 | 33.57 | 33.29 | 33.42 | 666,107 | -0.07(-0.20%) |
Sep 10, 2014 | 33.28 | 33.57 | 33.06 | 33.49 | 664,624 | +0.20(+0.59%) |
Sep 09, 2014 | 33.48 | 33.62 | 33.18 | 33.29 | 615,903 | -0.34(-1.01%) |
Sep 08, 2014 | 33.66 | 33.80 | 33.55 | 33.63 | 513,016 | -0.21(-0.61%) |
Sep 05, 2014 | 33.69 | 33.86 | 33.69 | 33.84 | 270,538 | +0.07(+0.19%) |
Sep 04, 2014 | 34.16 | 34.18 | 33.60 | 33.77 | 1,615,884 | -0.55(-1.59%) |
Sep 03, 2014 | 34.25 | 34.43 | 34.18 | 34.32 | 966,982 | +0.60(+1.78%) |
Sep 02, 2014 | 33.42 | 33.73 | 33.36 | 33.72 | 941,456 | +1.04(+3.18%) |
Aug 29, 2014 | 32.68 | 32.68 | 32.68 | 32.68 | 498,225 | -0.43(-1.29%) |
Aug 28, 2014 | 33.24 | 33.33 | 33.00 | 33.11 | 1,209,139 | +0.47(+1.44%) |
Aug 27, 2014 | 32.65 | 32.80 | 32.60 | 32.64 | 767,622 | +0.01(+0.03%) |
Aug 26, 2014 | 32.69 | 32.77 | 32.58 | 32.63 | 784,907 | +0.04(+0.13%) |
Aug 25, 2014 | 32.58 | 32.77 | 32.53 | 32.58 | 1,053,117 | +0.49(+1.53%) |
Aug 22, 2014 | 32.06 | 32.19 | 31.96 | 32.09 | 689,884 | +0.15(+0.48%) |
Aug 21, 2014 | 32.11 | 32.24 | 31.85 | 31.94 | 759,617 | -0.14(-0.44%) |
Aug 20, 2014 | 32.31 | 32.34 | 31.97 | 32.08 | 934,089 | -0.38(-1.18%) |
Aug 19, 2014 | 32.47 | 32.51 | 32.38 | 32.46 | 1,181,511 | +0.71(+2.24%) |
Aug 18, 2014 | 31.49 | 31.76 | 31.32 | 31.75 | 998,633 | +1.04(+3.38%) |
Aug 15, 2014 | 30.44 | 30.87 | 30.44 | 30.71 | 549,702 | +0.03(+0.11%) |
Aug 14, 2014 | 30.75 | 30.80 | 30.57 | 30.68 | 898,685 | -0.10(-0.32%) |
Aug 13, 2014 | 30.96 | 30.96 | 30.57 | 30.78 | 645,417 | +0.46(+1.51%) |
Aug 12, 2014 | 30.17 | 30.34 | 30.09 | 30.32 | 675,885 | -0.84(-2.70%) |
Aug 11, 2014 | 30.92 | 31.17 | 30.92 | 31.16 | 572,983 | +0.25(+0.81%) |
Aug 08, 2014 | 31.34 | 31.34 | 30.80 | 30.91 | 2,176,144 | -0.38(-1.22%) |
Aug 07, 2014 | 31.36 | 31.57 | 31.05 | 31.29 | 1,234,515 | -0.21(-0.66%) |
Aug 06, 2014 | 31.59 | 31.68 | 31.46 | 31.50 | 711,744 | +0.17(+0.56%) |
Aug 05, 2014 | 31.38 | 31.53 | 31.29 | 31.33 | 1,106,811 | +0.25(+0.81%) |
Aug 04, 2014 | 31.14 | 31.41 | 30.62 | 31.08 | 1,714,556 | +0.58(+1.90%) |
Aug 01, 2014 | 30.29 | 30.61 | 30.14 | 30.50 | 1,508,788 | -0.43(-1.38%) |
Jul 31, 2014 | 30.97 | 30.97 | 30.54 | 30.92 | 1,901,492 | +0.40(+1.32%) |
Jul 30, 2014 | 30.47 | 30.77 | 30.38 | 30.52 | 1,558,801 | +1.88(+6.56%) |
Jul 29, 2014 | 29.15 | 29.16 | 28.59 | 28.64 | 1,153,484 | -0.51(-1.76%) |
Jul 28, 2014 | 28.99 | 29.27 | 28.92 | 29.15 | 2,220,068 | +1.26(+4.50%) |
Jul 25, 2014 | 27.98 | 28.20 | 27.83 | 27.90 | 702,239 | -0.26(-0.93%) |
Jul 24, 2014 | 28.24 | 28.30 | 28.07 | 28.16 | 482,121 | -0.57(-1.98%) |
Jul 23, 2014 | 28.60 | 28.79 | 28.56 | 28.73 | 330,778 | -0.25(-0.87%) |
Jul 22, 2014 | 28.89 | 29.01 | 28.80 | 28.98 | 268,323 | +0.23(+0.80%) |
Jul 21, 2014 | 28.77 | 28.85 | 28.63 | 28.75 | 379,719 | +0.19(+0.65%) |
Jul 18, 2014 | 28.60 | 28.73 | 28.49 | 28.56 | 650,330 | +0.24(+0.85%) |
Jul 17, 2014 | 28.45 | 28.61 | 28.30 | 28.32 | 413,469 | -0.15(-0.54%) |
Jul 16, 2014 | 28.25 | 28.49 | 28.10 | 28.48 | 428,747 | +0.23(+0.81%) |
Jul 15, 2014 | 28.34 | 28.42 | 28.12 | 28.25 | 581,095 | -0.55(-1.90%) |
Jul 14, 2014 | 28.83 | 28.88 | 28.65 | 28.79 | 462,443 | -0.02(-0.08%) |
Jul 11, 2014 | 28.63 | 28.87 | 28.56 | 28.81 | 707,854 | +0.59(+2.09%) |
Jul 10, 2014 | 28.31 | 28.44 | 28.19 | 28.22 | 1,118,766 | -0.58(-2.01%) |
Jul 09, 2014 | 29.01 | 29.08 | 28.72 | 28.80 | 1,518,738 | +0.12(+0.42%) |
Jul 08, 2014 | 28.98 | 29.02 | 28.67 | 28.68 | 1,020,329 | -0.79(-2.67%) |
Jul 07, 2014 | 29.60 | 29.61 | 29.40 | 29.47 | 949,018 | -0.10(-0.33%) |
Jul 03, 2014 | 29.60 | 29.57 | 29.57 | 29.57 | 397,060 | +0.34(+1.16%) |
Jul 02, 2014 | 29.38 | 29.38 | 29.14 | 29.23 | 418,158 | -0.17(-0.59%) |