Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.03 | 34.11 | 33.03 | 33.95 | 29,937 | +1.04(+3.17%) |
Sep 29, 2014 | 33.48 | 33.48 | 32.90 | 32.90 | 10,458 | -0.35(-1.05%) |
Sep 26, 2014 | 33.48 | 33.48 | 33.24 | 33.25 | 2,164 | -0.38(-1.13%) |
Sep 25, 2014 | 33.56 | 33.73 | 33.34 | 33.63 | 4,030 | +0.23(+0.69%) |
Sep 24, 2014 | 34.03 | 34.03 | 33.40 | 33.40 | 6,641 | -0.52(-1.53%) |
Sep 23, 2014 | 34.21 | 34.21 | 33.92 | 33.92 | 3,795 | -0.33(-0.96%) |
Sep 22, 2014 | 34.06 | 34.35 | 34.05 | 34.25 | 9,044 | +0.31(+0.91%) |
Sep 19, 2014 | 33.95 | 34.10 | 33.94 | 33.94 | 1,926 | +0.14(+0.40%) |
Sep 18, 2014 | 33.24 | 33.80 | 33.24 | 33.80 | 2,659 | +0.42(+1.27%) |
Sep 17, 2014 | 33.19 | 33.40 | 33.19 | 33.38 | 2,837 | +0.17(+0.51%) |
Sep 16, 2014 | 33.61 | 33.66 | 33.18 | 33.21 | 2,767 | -0.67(-1.98%) |
Sep 15, 2014 | 34.02 | 34.02 | 33.85 | 33.88 | 795 | -0.22(-0.65%) |
Sep 12, 2014 | 33.82 | 34.14 | 33.81 | 34.10 | 2,673 | +0.34(+1.01%) |
Sep 11, 2014 | 34.50 | 34.54 | 33.69 | 33.76 | 13,891 | -0.49(-1.43%) |
Sep 10, 2014 | 34.10 | 34.40 | 34.10 | 34.25 | 1,703 | +0.49(+1.44%) |
Sep 09, 2014 | 33.81 | 33.81 | 33.76 | 33.76 | 891 | -0.02(-0.05%) |
Sep 08, 2014 | 34.15 | 34.23 | 33.78 | 33.78 | 9,474 | +0.10(+0.30%) |
Sep 05, 2014 | 33.31 | 33.74 | 33.31 | 33.68 | 2,402 | +0.41(+1.23%) |
Sep 04, 2014 | 33.17 | 33.27 | 33.08 | 33.27 | 1,468 | +0.29(+0.88%) |
Sep 03, 2014 | 33.46 | 33.46 | 32.82 | 32.98 | 4,372 | -0.79(-2.34%) |
Sep 02, 2014 | 33.29 | 33.88 | 33.27 | 33.77 | 15,602 | +0.93(+2.82%) |
Aug 29, 2014 | 33.10 | 32.84 | 32.84 | 32.84 | 10,500 | -0.45(-1.34%) |
Aug 28, 2014 | 33.40 | 33.40 | 33.29 | 33.29 | 3,575 | -0.26(-0.79%) |
Aug 27, 2014 | 33.50 | 33.55 | 33.57 | 33.55 | 1,274 | -0.02(-0.05%) |
Aug 26, 2014 | 33.57 | 33.57 | 33.57 | 33.57 | 635 | -0.14(-0.42%) |
Aug 25, 2014 | 33.76 | 33.86 | 33.71 | 33.71 | 1,559 | +0.06(+0.18%) |
Aug 22, 2014 | 33.67 | 33.87 | 33.65 | 33.65 | 1,519 | +0.15(+0.45%) |
Aug 21, 2014 | 33.74 | 33.74 | 33.38 | 33.50 | 16,498 | -0.23(-0.68%) |
Aug 20, 2014 | 33.74 | 33.80 | 33.71 | 33.73 | 16,308 | -0.20(-0.59%) |
Aug 19, 2014 | 33.59 | 34.00 | 33.59 | 33.93 | 18,156 | +0.34(+1.01%) |
Aug 18, 2014 | 33.66 | 33.75 | 33.59 | 33.59 | 4,943 | +0.39(+1.18%) |
Aug 15, 2014 | 33.47 | 33.48 | 32.99 | 33.20 | 4,411 | -0.40(-1.20%) |
Aug 14, 2014 | 32.85 | 33.60 | 32.85 | 33.60 | 23,336 | +0.87(+2.66%) |
Aug 13, 2014 | 32.69 | 32.91 | 32.69 | 32.73 | 1,865 | -0.02(-0.06%) |
Aug 12, 2014 | 32.72 | 32.75 | 32.71 | 32.75 | 3,075 | +0.24(+0.75%) |
Aug 11, 2014 | 32.37 | 32.57 | 32.37 | 32.51 | 8,083 | -0.15(-0.45%) |
Aug 08, 2014 | 32.60 | 32.66 | 32.60 | 32.65 | 1,501 | -0.04(-0.12%) |
Aug 07, 2014 | 32.77 | 32.85 | 32.67 | 32.69 | 10,764 | +0.02(+0.07%) |
Aug 06, 2014 | 32.58 | 32.67 | 32.44 | 32.67 | 3,100 | -0.06(-0.20%) |
Aug 05, 2014 | 32.51 | 32.75 | 32.51 | 32.73 | 1,524 | +0.40(+1.24%) |
Aug 04, 2014 | 32.50 | 32.54 | 32.30 | 32.33 | 3,751 | -0.23(-0.71%) |
Aug 01, 2014 | 32.67 | 32.75 | 32.49 | 32.56 | 19,412 | +0.11(+0.34%) |
Jul 31, 2014 | 31.98 | 32.46 | 31.97 | 32.45 | 18,812 | +0.55(+1.72%) |
Jul 30, 2014 | 31.54 | 31.90 | 31.52 | 31.90 | 4,515 | +0.36(+1.14%) |
Jul 29, 2014 | 31.62 | 31.67 | 31.54 | 31.54 | 5,273 | +0.31(+1.00%) |
Jul 28, 2014 | 31.28 | 31.32 | 31.23 | 31.23 | 2,364 | -0.02(-0.07%) |
Jul 25, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 528 | +0.09(+0.29%) |
Jul 24, 2014 | 31.07 | 31.16 | 31.07 | 31.16 | 658 | +0.18(+0.58%) |
Jul 23, 2014 | 30.98 | 30.98 | 30.88 | 30.98 | 3,224 | -0.18(-0.58%) |
Jul 22, 2014 | 31.16 | 31.16 | 31.16 | 31.16 | 898 | +0.07(+0.23%) |
Jul 21, 2014 | 31.19 | 31.20 | 31.09 | 31.09 | 6,239 | -0.19(-0.61%) |
Jul 18, 2014 | 31.20 | 31.30 | 31.19 | 31.28 | 4,119 | +0.05(+0.16%) |
Jul 17, 2014 | 31.17 | 31.46 | 31.17 | 31.23 | 6,036 | -0.47(-1.48%) |
Jul 16, 2014 | 31.78 | 31.78 | 31.64 | 31.70 | 13,125 | -0.33(-1.03%) |
Jul 15, 2014 | 32.04 | 32.25 | 32.02 | 32.03 | 9,558 | +0.21(+0.66%) |
Jul 14, 2014 | 31.84 | 31.95 | 31.77 | 31.82 | 2,745 | +0.03(+0.09%) |
Jul 11, 2014 | 31.39 | 31.87 | 31.39 | 31.79 | 5,696 | +0.60(+1.93%) |
Jul 10, 2014 | 31.40 | 31.40 | 31.18 | 31.19 | 1,800 | -0.18(-0.58%) |
Jul 09, 2014 | 31.20 | 31.41 | 31.20 | 31.37 | 8,988 | +0.41(+1.32%) |
Jul 08, 2014 | 30.93 | 31.01 | 30.81 | 30.96 | 3,819 | -0.04(-0.14%) |
Jul 07, 2014 | 30.94 | 31.04 | 30.91 | 31.00 | 2,362 | +0.06(+0.20%) |
Jul 03, 2014 | 30.88 | 30.94 | 30.94 | 30.94 | 2,200 | +0.22(+0.72%) |
Jul 02, 2014 | 30.63 | 30.76 | 30.50 | 30.72 | 2,218 | +0.25(+0.81%) |