Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.04 | 33.11 | 32.38 | 32.47 | 1,115,405 | -0.57(-1.74%) |
Sep 29, 2014 | 32.99 | 33.13 | 32.76 | 33.05 | 325,199 | -0.12(-0.35%) |
Sep 26, 2014 | 32.97 | 33.25 | 32.80 | 33.16 | 382,240 | +0.14(+0.41%) |
Sep 25, 2014 | 33.08 | 33.20 | 32.88 | 33.03 | 388,862 | -0.04(-0.12%) |
Sep 24, 2014 | 33.19 | 33.37 | 32.97 | 33.07 | 590,177 | -0.03(-0.10%) |
Sep 23, 2014 | 33.24 | 33.40 | 32.75 | 33.10 | 888,769 | -0.16(-0.47%) |
Sep 22, 2014 | 33.57 | 33.58 | 33.15 | 33.26 | 414,642 | -0.32(-0.96%) |
Sep 19, 2014 | 33.66 | 33.67 | 33.48 | 33.58 | 581,326 | +0.06(+0.17%) |
Sep 18, 2014 | 33.90 | 33.96 | 33.44 | 33.52 | 767,132 | -0.25(-0.75%) |
Sep 17, 2014 | 33.32 | 33.82 | 33.24 | 33.77 | 608,742 | +0.49(+1.48%) |
Sep 16, 2014 | 32.63 | 33.72 | 32.63 | 33.28 | 1,216,713 | +0.45(+1.38%) |
Sep 15, 2014 | 32.73 | 32.91 | 32.63 | 32.83 | 640,618 | -0.02(-0.06%) |
Sep 12, 2014 | 33.20 | 33.26 | 32.74 | 32.85 | 1,253,704 | -0.41(-1.24%) |
Sep 11, 2014 | 33.45 | 33.57 | 33.15 | 33.26 | 730,660 | -0.23(-0.70%) |
Sep 10, 2014 | 33.70 | 33.73 | 33.50 | 33.50 | 563,900 | -0.21(-0.64%) |
Sep 09, 2014 | 34.29 | 34.34 | 33.49 | 33.71 | 1,301,497 | -0.78(-2.26%) |
Sep 08, 2014 | 34.89 | 34.99 | 34.42 | 34.49 | 423,294 | -0.42(-1.21%) |
Sep 05, 2014 | 34.62 | 34.95 | 34.62 | 34.91 | 315,313 | +0.37(+1.09%) |
Sep 04, 2014 | 35.09 | 35.09 | 34.47 | 34.54 | 579,129 | -0.50(-1.42%) |
Sep 03, 2014 | 35.20 | 35.26 | 34.80 | 35.03 | 576,563 | +0.03(+0.08%) |
Sep 02, 2014 | 35.11 | 35.58 | 34.92 | 35.00 | 1,125,176 | -0.11(-0.32%) |
Aug 29, 2014 | 34.93 | 35.12 | 35.12 | 35.12 | 383,692 | +0.24(+0.70%) |
Aug 28, 2014 | 34.89 | 34.95 | 34.73 | 34.87 | 234,405 | -0.10(-0.28%) |
Aug 27, 2014 | 34.37 | 35.04 | 34.37 | 34.97 | 398,006 | +0.60(+1.76%) |
Aug 26, 2014 | 34.96 | 34.96 | 34.37 | 34.37 | 394,529 | -0.57(-1.63%) |
Aug 25, 2014 | 35.05 | 35.07 | 34.79 | 34.94 | 290,922 | +0.04(+0.11%) |
Aug 22, 2014 | 35.31 | 35.31 | 34.67 | 34.90 | 447,011 | -0.07(-0.19%) |
Aug 21, 2014 | 34.86 | 35.12 | 34.67 | 34.97 | 1,186,012 | +0.19(+0.53%) |
Aug 20, 2014 | 34.66 | 34.66 | 34.49 | 34.78 | 545,262 | +0.14(+0.41%) |
Aug 19, 2014 | 34.88 | 35.00 | 34.61 | 34.64 | 206,947 | -0.22(-0.64%) |
Aug 18, 2014 | 35.04 | 35.17 | 34.75 | 34.86 | 413,640 | -0.02(-0.07%) |
Aug 15, 2014 | 34.84 | 35.10 | 34.45 | 34.89 | 420,732 | +0.08(+0.22%) |
Aug 14, 2014 | 34.87 | 35.26 | 34.82 | 34.81 | 624,061 | -0.07(-0.20%) |
Aug 13, 2014 | 34.08 | 34.89 | 34.08 | 34.88 | 546,198 | +0.80(+2.36%) |
Aug 12, 2014 | 34.36 | 34.46 | 33.87 | 34.07 | 392,643 | -0.24(-0.70%) |
Aug 11, 2014 | 33.88 | 34.43 | 33.88 | 34.31 | 722,071 | +0.60(+1.78%) |
Aug 08, 2014 | 33.55 | 33.75 | 33.42 | 33.71 | 534,844 | +0.15(+0.43%) |
Aug 07, 2014 | 33.60 | 33.86 | 33.50 | 33.57 | 573,540 | -0.49(-1.43%) |
Aug 06, 2014 | 34.14 | 34.28 | 33.93 | 34.05 | 875,369 | -0.15(-0.44%) |
Aug 05, 2014 | 34.46 | 34.50 | 34.10 | 34.21 | 757,915 | -0.29(-0.85%) |
Aug 04, 2014 | 34.23 | 34.68 | 34.13 | 34.50 | 719,205 | +0.11(+0.31%) |
Aug 01, 2014 | 33.94 | 34.64 | 33.80 | 34.39 | 985,598 | +0.45(+1.32%) |
Jul 31, 2014 | 33.93 | 34.49 | 33.16 | 33.94 | 1,261,487 | -0.16(-0.46%) |
Jul 30, 2014 | 34.37 | 34.46 | 33.69 | 34.10 | 1,401,056 | -0.24(-0.69%) |
Jul 29, 2014 | 34.81 | 34.81 | 34.31 | 34.34 | 1,213,698 | -0.47(-1.34%) |
Jul 28, 2014 | 34.86 | 34.93 | 34.69 | 34.80 | 694,351 | +0.02(+0.07%) |
Jul 25, 2014 | 35.03 | 35.18 | 34.73 | 34.78 | 625,256 | -0.25(-0.72%) |
Jul 24, 2014 | 35.20 | 35.49 | 34.99 | 35.03 | 1,037,460 | -0.16(-0.44%) |
Jul 23, 2014 | 35.57 | 35.61 | 34.80 | 35.19 | 1,244,658 | -0.37(-1.04%) |
Jul 22, 2014 | 35.70 | 35.77 | 35.29 | 35.56 | 1,314,773 | +0.17(+0.47%) |
Jul 21, 2014 | 35.41 | 35.51 | 35.25 | 35.39 | 1,531,312 | +0.16(+0.46%) |
Jul 18, 2014 | 34.67 | 35.32 | 34.59 | 35.23 | 1,353,559 | +0.74(+2.16%) |
Jul 17, 2014 | 34.78 | 35.02 | 34.39 | 34.49 | 1,494,397 | -0.37(-1.08%) |
Jul 16, 2014 | 33.94 | 34.99 | 33.91 | 34.86 | 2,887,092 | +0.97(+2.87%) |
Jul 15, 2014 | 33.84 | 34.07 | 33.67 | 33.89 | 1,726,911 | -0.10(-0.29%) |
Jul 14, 2014 | 33.62 | 34.01 | 33.53 | 33.99 | 2,359,104 | +0.43(+1.29%) |
Jul 11, 2014 | 32.39 | 33.59 | 32.39 | 33.55 | 3,189,761 | +1.07(+3.28%) |
Jul 10, 2014 | 32.86 | 32.71 | 32.30 | 32.49 | 11,134,812 | -0.37(-1.14%) |
Jul 09, 2014 | 32.89 | 33.10 | 32.23 | 32.86 | 2,923,722 | -0.29(-0.87%) |
Jul 08, 2014 | 32.40 | 33.31 | 32.30 | 33.15 | 4,778,349 | +3.37(+11.31%) |
Jul 07, 2014 | 29.95 | 29.95 | 29.71 | 29.78 | 322,338 | -0.21(-0.70%) |
Jul 03, 2014 | 30.14 | 29.99 | 29.99 | 29.99 | 163,295 | -0.14(-0.47%) |
Jul 02, 2014 | 30.38 | 30.40 | 30.10 | 30.13 | 326,834 | -0.18(-0.58%) |