Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.40 | 34.56 | 33.65 | 33.69 | 385,603 | -0.64(-1.85%) |
Sep 29, 2014 | 33.63 | 34.54 | 33.44 | 34.33 | 190,339 | +0.14(+0.42%) |
Sep 26, 2014 | 34.73 | 34.73 | 34.12 | 34.18 | 321,065 | -0.35(-1.01%) |
Sep 25, 2014 | 34.79 | 34.84 | 34.12 | 34.53 | 174,974 | -0.34(-0.97%) |
Sep 24, 2014 | 34.55 | 35.13 | 34.23 | 34.87 | 198,875 | +0.51(+1.48%) |
Sep 23, 2014 | 34.83 | 35.34 | 34.25 | 34.36 | 272,998 | -0.10(-0.29%) |
Sep 22, 2014 | 34.18 | 34.58 | 33.85 | 34.46 | 279,488 | +0.05(+0.15%) |
Sep 19, 2014 | 35.31 | 35.56 | 33.96 | 34.41 | 382,405 | -0.86(-2.45%) |
Sep 18, 2014 | 33.72 | 35.30 | 33.46 | 35.28 | 675,124 | +1.85(+5.52%) |
Sep 17, 2014 | 33.04 | 34.18 | 32.63 | 33.43 | 660,754 | +2.61(+8.46%) |
Sep 16, 2014 | 30.11 | 31.04 | 30.11 | 30.82 | 263,413 | +0.53(+1.76%) |
Sep 15, 2014 | 30.08 | 30.37 | 29.69 | 30.29 | 154,624 | +0.07(+0.22%) |
Sep 12, 2014 | 30.37 | 30.56 | 30.00 | 30.22 | 99,641 | -0.19(-0.61%) |
Sep 11, 2014 | 30.32 | 30.61 | 30.10 | 30.41 | 66,872 | -0.02(-0.06%) |
Sep 10, 2014 | 30.08 | 30.48 | 29.83 | 30.43 | 106,190 | +0.33(+1.10%) |
Sep 09, 2014 | 30.40 | 30.58 | 30.02 | 30.09 | 82,094 | -0.46(-1.50%) |
Sep 08, 2014 | 30.49 | 30.60 | 30.35 | 30.55 | 94,142 | +0.03(+0.11%) |
Sep 05, 2014 | 30.57 | 30.84 | 30.43 | 30.52 | 84,435 | -0.19(-0.61%) |
Sep 04, 2014 | 31.01 | 31.48 | 30.65 | 30.70 | 113,951 | -0.19(-0.60%) |
Sep 03, 2014 | 31.24 | 31.31 | 30.64 | 30.89 | 82,334 | -0.14(-0.44%) |
Sep 02, 2014 | 31.10 | 31.32 | 30.81 | 31.03 | 81,154 | +0.12(+0.38%) |
Aug 29, 2014 | 30.58 | 30.91 | 30.91 | 30.91 | 112,455 | +0.33(+1.08%) |
Aug 28, 2014 | 30.48 | 30.71 | 30.20 | 30.58 | 147,802 | -0.08(-0.28%) |
Aug 27, 2014 | 30.20 | 30.76 | 29.98 | 30.66 | 163,298 | +0.44(+1.46%) |
Aug 26, 2014 | 29.96 | 30.38 | 29.73 | 30.22 | 220,984 | +0.26(+0.88%) |
Aug 25, 2014 | 29.93 | 30.07 | 29.84 | 29.96 | 109,620 | +0.19(+0.63%) |
Aug 22, 2014 | 29.76 | 30.03 | 29.69 | 29.77 | 163,403 | -0.21(-0.71%) |
Aug 21, 2014 | 29.97 | 30.22 | 29.21 | 29.98 | 142,138 | +0.10(+0.34%) |
Aug 20, 2014 | 29.94 | 30.07 | 29.71 | 29.88 | 78,305 | -0.23(-0.76%) |
Aug 19, 2014 | 29.54 | 30.12 | 29.54 | 30.11 | 96,608 | +0.55(+1.86%) |
Aug 18, 2014 | 29.46 | 29.61 | 29.18 | 29.56 | 138,729 | +0.38(+1.31%) |
Aug 15, 2014 | 29.12 | 29.38 | 28.88 | 29.18 | 198,907 | +0.34(+1.17%) |
Aug 14, 2014 | 28.90 | 28.96 | 28.71 | 28.84 | 99,870 | -0.09(-0.32%) |
Aug 13, 2014 | 28.94 | 29.10 | 28.90 | 28.94 | 109,807 | +0.04(+0.15%) |
Aug 12, 2014 | 29.29 | 29.29 | 28.79 | 28.89 | 96,271 | -0.58(-1.98%) |
Aug 11, 2014 | 29.20 | 29.71 | 29.10 | 29.48 | 95,050 | +0.33(+1.13%) |
Aug 08, 2014 | 28.66 | 29.12 | 28.56 | 29.15 | 200,749 | +0.45(+1.56%) |
Aug 07, 2014 | 28.53 | 28.76 | 28.44 | 28.70 | 143,550 | +0.33(+1.16%) |
Aug 06, 2014 | 27.39 | 28.42 | 27.39 | 28.37 | 116,013 | +0.82(+2.98%) |
Aug 05, 2014 | 27.44 | 27.87 | 27.37 | 27.55 | 95,709 | -0.05(-0.18%) |
Aug 04, 2014 | 27.43 | 27.72 | 27.23 | 27.60 | 90,389 | +0.34(+1.24%) |
Aug 01, 2014 | 27.50 | 27.71 | 27.16 | 27.26 | 174,811 | -0.21(-0.77%) |
Jul 31, 2014 | 27.65 | 27.94 | 27.44 | 27.47 | 142,524 | -0.52(-1.85%) |
Jul 30, 2014 | 28.05 | 28.05 | 27.85 | 27.99 | 71,117 | +0.21(+0.76%) |
Jul 29, 2014 | 27.63 | 28.01 | 27.63 | 27.78 | 83,900 | +0.13(+0.46%) |
Jul 28, 2014 | 27.90 | 28.05 | 27.90 | 27.65 | 116,358 | -0.29(-1.03%) |
Jul 25, 2014 | 28.14 | 28.35 | 27.87 | 27.94 | 103,962 | -0.47(-1.67%) |
Jul 24, 2014 | 28.78 | 28.95 | 28.23 | 28.41 | 261,679 | -0.39(-1.35%) |
Jul 23, 2014 | 28.74 | 29.03 | 28.50 | 28.80 | 150,128 | +0.09(+0.32%) |
Jul 22, 2014 | 28.58 | 28.86 | 28.50 | 28.71 | 67,940 | +0.27(+0.95%) |
Jul 21, 2014 | 28.40 | 28.77 | 28.13 | 28.44 | 108,191 | -0.19(-0.65%) |
Jul 18, 2014 | 27.94 | 28.64 | 27.89 | 28.62 | 174,390 | +0.63(+2.24%) |
Jul 17, 2014 | 27.90 | 28.28 | 27.71 | 28.00 | 160,484 | +0.02(+0.06%) |
Jul 16, 2014 | 28.18 | 28.18 | 27.83 | 27.98 | 124,570 | +0.03(+0.09%) |
Jul 15, 2014 | 28.44 | 28.44 | 27.90 | 27.95 | 73,258 | -0.44(-1.55%) |
Jul 14, 2014 | 28.78 | 28.84 | 28.35 | 28.39 | 181,489 | -0.23(-0.80%) |
Jul 11, 2014 | 28.59 | 28.76 | 28.38 | 28.62 | 95,141 | -0.06(-0.21%) |
Jul 10, 2014 | 28.27 | 28.89 | 28.14 | 28.68 | 131,217 | -0.23(-0.79%) |
Jul 09, 2014 | 30.12 | 30.12 | 28.64 | 28.91 | 197,577 | +0.22(+0.76%) |
Jul 08, 2014 | 28.77 | 28.78 | 28.27 | 28.69 | 296,540 | -0.17(-0.58%) |
Jul 07, 2014 | 29.29 | 29.39 | 28.79 | 28.86 | 159,210 | -0.52(-1.78%) |
Jul 03, 2014 | 29.31 | 29.38 | 29.38 | 29.38 | 96,912 | +0.16(+0.55%) |
Jul 02, 2014 | 29.33 | 29.39 | 28.89 | 29.22 | 161,606 | -0.34(-1.14%) |