Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.65 | 32.68 | 32.51 | 32.59 | 492,229 | -0.24(-0.73%) |
Sep 29, 2014 | 32.70 | 32.85 | 32.69 | 32.83 | 130,255 | +0.04(+0.12%) |
Sep 26, 2014 | 32.64 | 32.85 | 32.61 | 32.79 | 113,403 | +0.12(+0.37%) |
Sep 25, 2014 | 33.05 | 33.05 | 32.67 | 32.67 | 308,898 | -0.43(-1.30%) |
Sep 24, 2014 | 33.07 | 33.22 | 33.00 | 33.10 | 168,269 | -0.03(-0.09%) |
Sep 23, 2014 | 33.35 | 33.36 | 33.10 | 33.13 | 166,426 | -0.23(-0.69%) |
Sep 22, 2014 | 33.27 | 33.37 | 33.19 | 33.36 | 190,806 | +0.46(+1.40%) |
Sep 19, 2014 | 33.01 | 33.05 | 32.85 | 32.90 | 130,967 | +0.05(+0.15%) |
Sep 18, 2014 | 32.80 | 32.94 | 32.78 | 32.85 | 377,428 | +0.04(+0.12%) |
Sep 17, 2014 | 32.76 | 32.93 | 32.76 | 32.81 | 334,374 | -0.27(-0.82%) |
Sep 16, 2014 | 32.88 | 33.14 | 32.85 | 33.08 | 977,147 | +0.26(+0.79%) |
Sep 15, 2014 | 32.80 | 32.90 | 32.76 | 32.82 | 91,213 | +0.01(+0.03%) |
Sep 12, 2014 | 32.78 | 32.87 | 32.76 | 32.81 | 92,233 | -0.05(-0.15%) |
Sep 11, 2014 | 32.84 | 32.88 | 32.78 | 32.86 | 161,341 | -0.08(-0.24%) |
Sep 10, 2014 | 32.80 | 32.98 | 32.80 | 32.94 | 138,459 | +0.35(+1.07%) |
Sep 09, 2014 | 32.75 | 32.77 | 32.53 | 32.59 | 282,398 | -0.37(-1.12%) |
Sep 08, 2014 | 32.96 | 33.11 | 32.90 | 32.96 | 136,466 | -0.15(-0.45%) |
Sep 05, 2014 | 33.12 | 33.14 | 32.98 | 33.11 | 466,812 | -0.03(-0.09%) |
Sep 04, 2014 | 33.08 | 33.28 | 32.97 | 33.14 | 373,009 | +0.17(+0.52%) |
Sep 03, 2014 | 33.00 | 33.02 | 32.85 | 32.97 | 336,568 | +0.15(+0.46%) |
Sep 02, 2014 | 32.78 | 32.91 | 32.78 | 32.82 | 519,447 | +0.15(+0.46%) |
Aug 29, 2014 | 32.86 | 32.67 | 32.67 | 32.67 | 153,000 | -0.22(-0.67%) |
Aug 28, 2014 | 32.85 | 32.93 | 32.85 | 32.89 | 103,488 | +0.05(+0.15%) |
Aug 27, 2014 | 32.91 | 32.91 | 32.80 | 32.84 | 294,335 | -0.12(-0.36%) |
Aug 26, 2014 | 32.81 | 33.04 | 32.81 | 32.96 | 168,234 | +0.16(+0.49%) |
Aug 25, 2014 | 32.83 | 32.89 | 32.78 | 32.80 | 151,977 | +0.00(+0.00%) |
Aug 22, 2014 | 32.90 | 32.96 | 32.72 | 32.80 | 114,932 | -0.25(-0.76%) |
Aug 21, 2014 | 33.00 | 33.10 | 33.04 | 33.05 | 218,096 | +0.01(+0.03%) |
Aug 20, 2014 | 33.12 | 33.36 | 33.03 | 33.04 | 165,902 | -0.32(-0.96%) |
Aug 19, 2014 | 33.31 | 33.39 | 33.27 | 33.36 | 147,111 | +0.09(+0.27%) |
Aug 18, 2014 | 33.32 | 33.34 | 33.25 | 33.27 | 144,257 | -0.05(-0.15%) |
Aug 15, 2014 | 33.21 | 33.38 | 33.19 | 33.32 | 93,591 | +0.01(+0.03%) |
Aug 14, 2014 | 33.20 | 33.32 | 33.14 | 33.31 | 92,598 | +0.17(+0.51%) |
Aug 13, 2014 | 33.10 | 33.17 | 33.03 | 33.14 | 113,932 | +0.11(+0.33%) |
Aug 12, 2014 | 33.05 | 33.09 | 32.90 | 33.03 | 124,918 | -0.05(-0.15%) |
Aug 11, 2014 | 33.08 | 33.19 | 32.98 | 33.08 | 371,542 | +0.03(+0.09%) |
Aug 08, 2014 | 32.78 | 32.98 | 32.75 | 33.05 | 162,016 | +0.27(+0.82%) |
Aug 07, 2014 | 33.09 | 33.10 | 32.71 | 32.78 | 122,962 | -0.09(-0.27%) |
Aug 06, 2014 | 32.77 | 32.96 | 32.77 | 32.87 | 107,728 | +0.01(+0.03%) |
Aug 05, 2014 | 33.10 | 33.10 | 32.81 | 32.86 | 140,153 | -0.44(-1.32%) |
Aug 04, 2014 | 33.14 | 33.32 | 33.05 | 33.30 | 206,565 | +0.27(+0.82%) |
Aug 01, 2014 | 32.90 | 33.10 | 32.87 | 33.03 | 259,452 | +0.24(+0.73%) |
Jul 31, 2014 | 33.15 | 33.15 | 32.79 | 32.79 | 591,522 | -0.67(-2.00%) |
Jul 30, 2014 | 33.59 | 33.60 | 33.44 | 33.46 | 531,057 | -0.15(-0.45%) |
Jul 29, 2014 | 33.77 | 33.83 | 33.61 | 33.61 | 383,857 | -0.16(-0.47%) |
Jul 28, 2014 | 33.63 | 33.96 | 33.55 | 33.77 | 553,902 | +0.14(+0.42%) |
Jul 25, 2014 | 33.93 | 33.93 | 33.55 | 33.63 | 206,163 | -0.09(-0.27%) |
Jul 24, 2014 | 33.66 | 33.91 | 33.45 | 33.72 | 112,202 | +0.24(+0.72%) |
Jul 23, 2014 | 33.56 | 33.61 | 33.47 | 33.48 | 151,005 | -0.19(-0.56%) |
Jul 22, 2014 | 33.57 | 33.73 | 33.51 | 33.67 | 143,753 | +0.18(+0.54%) |
Jul 21, 2014 | 33.56 | 33.56 | 33.37 | 33.49 | 88,907 | -0.07(-0.21%) |
Jul 18, 2014 | 33.40 | 33.61 | 33.40 | 33.56 | 99,847 | +0.34(+1.02%) |
Jul 17, 2014 | 33.50 | 33.58 | 33.18 | 33.22 | 211,598 | -0.28(-0.84%) |
Jul 16, 2014 | 33.47 | 33.61 | 33.41 | 33.50 | 234,773 | +0.23(+0.69%) |
Jul 15, 2014 | 33.30 | 33.36 | 33.17 | 33.27 | 135,561 | -0.02(-0.06%) |
Jul 14, 2014 | 33.23 | 33.35 | 33.23 | 33.29 | 192,487 | +0.20(+0.60%) |
Jul 11, 2014 | 33.14 | 33.24 | 33.03 | 33.09 | 197,158 | -0.16(-0.48%) |
Jul 10, 2014 | 32.08 | 33.48 | 32.00 | 33.25 | 757,854 | +0.64(+1.96%) |
Jul 09, 2014 | 32.59 | 32.71 | 32.52 | 32.61 | 139,594 | +0.12(+0.37%) |
Jul 08, 2014 | 32.53 | 32.57 | 32.47 | 32.49 | 196,687 | +0.06(+0.19%) |
Jul 07, 2014 | 32.43 | 32.52 | 32.38 | 32.43 | 232,673 | -0.19(-0.58%) |
Jul 03, 2014 | 32.55 | 32.62 | 32.62 | 32.62 | 182,600 | -0.18(-0.55%) |
Jul 02, 2014 | 32.80 | 32.89 | 32.70 | 32.80 | 189,918 | -0.12(-0.36%) |