Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.77 | 31.77 | 31.25 | 31.37 | 1,010,192 | -0.30(-0.95%) |
Sep 29, 2014 | 31.84 | 31.88 | 31.47 | 31.67 | 704,220 | -0.39(-1.22%) |
Sep 26, 2014 | 31.71 | 32.18 | 31.70 | 32.06 | 665,653 | +0.33(+1.03%) |
Sep 25, 2014 | 32.48 | 32.48 | 31.72 | 31.73 | 1,530,104 | -0.83(-2.55%) |
Sep 24, 2014 | 32.71 | 32.81 | 32.40 | 32.56 | 1,271,222 | -0.32(-0.98%) |
Sep 23, 2014 | 32.85 | 33.02 | 32.85 | 32.88 | 503,495 | -0.07(-0.21%) |
Sep 22, 2014 | 32.88 | 33.08 | 32.74 | 32.95 | 364,654 | -0.10(-0.30%) |
Sep 19, 2014 | 33.63 | 33.63 | 33.08 | 33.05 | 870,380 | -0.45(-1.35%) |
Sep 18, 2014 | 33.26 | 33.53 | 33.16 | 33.50 | 624,959 | +0.50(+1.52%) |
Sep 17, 2014 | 32.95 | 33.26 | 32.74 | 33.00 | 1,037,103 | +0.23(+0.70%) |
Sep 16, 2014 | 32.30 | 32.91 | 32.30 | 32.77 | 590,745 | +0.43(+1.34%) |
Sep 15, 2014 | 32.39 | 32.44 | 32.27 | 32.34 | 583,709 | -0.03(-0.09%) |
Sep 12, 2014 | 32.58 | 32.76 | 32.25 | 32.37 | 935,871 | -0.31(-0.94%) |
Sep 11, 2014 | 32.85 | 32.90 | 32.60 | 32.67 | 492,873 | -0.23(-0.70%) |
Sep 10, 2014 | 33.02 | 33.04 | 32.72 | 32.90 | 604,622 | -0.13(-0.38%) |
Sep 09, 2014 | 32.78 | 33.10 | 32.74 | 33.03 | 718,063 | +0.22(+0.66%) |
Sep 08, 2014 | 33.31 | 33.36 | 32.75 | 32.81 | 726,664 | -0.59(-1.75%) |
Sep 05, 2014 | 33.34 | 33.44 | 33.20 | 33.40 | 321,248 | +0.13(+0.40%) |
Sep 04, 2014 | 33.64 | 33.64 | 33.16 | 33.27 | 314,331 | -0.31(-0.94%) |
Sep 03, 2014 | 33.49 | 33.67 | 33.32 | 33.58 | 450,002 | +0.21(+0.63%) |
Sep 02, 2014 | 33.29 | 33.64 | 33.25 | 33.37 | 540,613 | +0.06(+0.17%) |
Aug 29, 2014 | 33.22 | 33.31 | 33.31 | 33.31 | 946,257 | +0.10(+0.29%) |
Aug 28, 2014 | 33.68 | 33.75 | 33.13 | 33.22 | 685,815 | -0.56(-1.65%) |
Aug 27, 2014 | 33.48 | 33.80 | 33.46 | 33.78 | 345,485 | +0.51(+1.54%) |
Aug 26, 2014 | 33.29 | 33.53 | 33.24 | 33.26 | 657,866 | -0.03(-0.08%) |
Aug 25, 2014 | 33.24 | 33.39 | 33.13 | 33.29 | 379,128 | -0.04(-0.12%) |
Aug 22, 2014 | 33.38 | 33.44 | 33.26 | 33.33 | 532,962 | +0.01(+0.02%) |
Aug 21, 2014 | 33.24 | 33.37 | 33.22 | 33.33 | 425,713 | +0.11(+0.33%) |
Aug 20, 2014 | 33.17 | 33.27 | 32.92 | 33.21 | 360,319 | +0.03(+0.10%) |
Aug 19, 2014 | 33.15 | 33.33 | 33.07 | 33.18 | 537,203 | +0.08(+0.25%) |
Aug 18, 2014 | 33.03 | 33.31 | 32.93 | 33.10 | 540,008 | +0.18(+0.55%) |
Aug 15, 2014 | 32.85 | 33.00 | 32.64 | 32.92 | 769,908 | +0.14(+0.42%) |
Aug 14, 2014 | 32.85 | 33.05 | 32.63 | 32.78 | 581,725 | +0.08(+0.23%) |
Aug 13, 2014 | 32.45 | 32.81 | 32.37 | 32.70 | 770,299 | +0.37(+1.16%) |
Aug 12, 2014 | 32.33 | 32.45 | 32.09 | 32.33 | 1,054,136 | +0.00(+0.00%) |
Aug 11, 2014 | 31.11 | 32.36 | 31.05 | 32.33 | 1,264,776 | +1.20(+3.85%) |
Aug 08, 2014 | 30.98 | 31.18 | 30.60 | 31.13 | 619,316 | +0.27(+0.88%) |
Aug 07, 2014 | 30.86 | 31.06 | 30.74 | 30.86 | 794,988 | +0.02(+0.07%) |
Aug 06, 2014 | 30.42 | 30.96 | 30.33 | 30.84 | 525,043 | +0.29(+0.95%) |
Aug 05, 2014 | 30.77 | 30.87 | 30.48 | 30.55 | 700,985 | -0.40(-1.30%) |
Aug 04, 2014 | 30.71 | 30.98 | 30.54 | 30.95 | 328,077 | +0.24(+0.79%) |
Aug 01, 2014 | 31.00 | 31.15 | 30.65 | 30.71 | 870,373 | -0.23(-0.74%) |
Jul 31, 2014 | 31.09 | 31.15 | 30.80 | 30.93 | 1,136,791 | -0.21(-0.69%) |
Jul 30, 2014 | 30.78 | 31.18 | 30.78 | 31.15 | 784,982 | +0.36(+1.17%) |
Jul 29, 2014 | 30.93 | 31.05 | 30.79 | 30.79 | 694,890 | -0.13(-0.43%) |
Jul 28, 2014 | 30.91 | 31.00 | 30.78 | 30.92 | 419,663 | +0.01(+0.04%) |
Jul 25, 2014 | 30.80 | 31.13 | 30.72 | 30.91 | 675,642 | +0.04(+0.13%) |
Jul 24, 2014 | 30.98 | 31.01 | 30.79 | 30.87 | 702,601 | -0.06(-0.18%) |
Jul 23, 2014 | 30.89 | 30.94 | 30.71 | 30.92 | 672,149 | +0.09(+0.29%) |
Jul 22, 2014 | 30.75 | 30.87 | 30.66 | 30.83 | 668,694 | +0.10(+0.34%) |
Jul 21, 2014 | 30.87 | 30.89 | 30.72 | 30.73 | 364,803 | -0.16(-0.52%) |
Jul 18, 2014 | 30.71 | 30.94 | 30.65 | 30.89 | 362,735 | +0.19(+0.63%) |
Jul 17, 2014 | 31.03 | 31.03 | 30.55 | 30.69 | 680,257 | -0.36(-1.16%) |
Jul 16, 2014 | 30.55 | 31.12 | 30.53 | 31.05 | 716,590 | +0.52(+1.70%) |
Jul 15, 2014 | 30.37 | 30.62 | 30.28 | 30.53 | 411,559 | +0.09(+0.30%) |
Jul 14, 2014 | 30.39 | 30.49 | 30.30 | 30.44 | 549,576 | +0.17(+0.55%) |
Jul 11, 2014 | 30.55 | 30.58 | 30.23 | 30.28 | 357,536 | -0.29(-0.95%) |
Jul 10, 2014 | 30.35 | 30.60 | 30.27 | 30.57 | 597,954 | +0.14(+0.46%) |
Jul 09, 2014 | 30.51 | 30.56 | 30.35 | 30.43 | 572,080 | +0.03(+0.09%) |
Jul 08, 2014 | 30.42 | 30.44 | 30.21 | 30.40 | 833,830 | -0.06(-0.20%) |
Jul 07, 2014 | 30.44 | 30.53 | 30.24 | 30.46 | 553,380 | +0.06(+0.18%) |
Jul 03, 2014 | 30.71 | 30.41 | 30.41 | 30.41 | 742,461 | -0.20(-0.66%) |
Jul 02, 2014 | 30.65 | 30.75 | 30.57 | 30.61 | 531,329 | -0.06(-0.18%) |