Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.17 | 33.21 | 32.21 | 32.34 | 113,178 | -0.84(-2.53%) |
Sep 29, 2014 | 33.68 | 33.86 | 33.03 | 33.18 | 94,802 | -0.89(-2.61%) |
Sep 26, 2014 | 34.09 | 34.32 | 33.94 | 34.07 | 78,685 | -0.07(-0.20%) |
Sep 25, 2014 | 34.33 | 34.63 | 33.59 | 34.14 | 102,054 | -0.23(-0.68%) |
Sep 24, 2014 | 34.60 | 34.76 | 34.23 | 34.37 | 76,465 | -0.06(-0.17%) |
Sep 23, 2014 | 34.26 | 34.62 | 34.16 | 34.43 | 131,966 | +0.25(+0.74%) |
Sep 22, 2014 | 34.67 | 34.88 | 34.16 | 34.18 | 182,955 | -0.80(-2.29%) |
Sep 19, 2014 | 34.96 | 35.06 | 34.65 | 34.98 | 166,503 | +0.00(+0.00%) |
Sep 18, 2014 | 35.11 | 35.19 | 34.82 | 34.98 | 69,071 | +0.02(+0.06%) |
Sep 17, 2014 | 35.11 | 35.35 | 34.92 | 34.96 | 47,643 | -0.16(-0.44%) |
Sep 16, 2014 | 35.09 | 35.30 | 34.91 | 35.11 | 77,198 | -0.01(-0.03%) |
Sep 15, 2014 | 35.15 | 35.25 | 34.91 | 35.12 | 42,281 | -0.03(-0.08%) |
Sep 12, 2014 | 35.37 | 35.37 | 34.94 | 35.15 | 59,261 | -0.18(-0.50%) |
Sep 11, 2014 | 34.94 | 35.46 | 34.92 | 35.33 | 58,719 | +0.17(+0.47%) |
Sep 10, 2014 | 35.01 | 35.24 | 34.84 | 35.16 | 62,080 | +0.11(+0.31%) |
Sep 09, 2014 | 34.97 | 35.13 | 34.67 | 35.06 | 84,367 | -0.02(-0.06%) |
Sep 08, 2014 | 35.00 | 35.09 | 34.69 | 35.07 | 48,275 | -0.02(-0.06%) |
Sep 05, 2014 | 35.30 | 35.30 | 35.11 | 35.09 | 36,552 | -0.31(-0.88%) |
Sep 04, 2014 | 35.86 | 35.86 | 35.32 | 35.41 | 41,622 | -0.31(-0.87%) |
Sep 03, 2014 | 36.09 | 36.23 | 35.48 | 35.72 | 133,480 | -0.17(-0.46%) |
Sep 02, 2014 | 36.33 | 36.34 | 35.78 | 35.88 | 73,065 | -0.31(-0.86%) |
Aug 29, 2014 | 35.50 | 36.20 | 36.20 | 36.20 | 49,929 | +0.66(+1.87%) |
Aug 28, 2014 | 35.51 | 35.76 | 35.34 | 35.53 | 34,283 | -0.11(-0.30%) |
Aug 27, 2014 | 35.86 | 36.04 | 35.62 | 35.64 | 28,275 | -0.34(-0.95%) |
Aug 26, 2014 | 35.68 | 36.26 | 35.68 | 35.98 | 66,471 | +0.32(+0.90%) |
Aug 25, 2014 | 35.59 | 36.35 | 35.59 | 35.66 | 78,433 | +0.35(+0.99%) |
Aug 22, 2014 | 34.90 | 35.38 | 34.57 | 35.31 | 101,648 | +0.46(+1.32%) |
Aug 21, 2014 | 34.50 | 34.99 | 34.50 | 34.85 | 68,477 | +0.28(+0.82%) |
Aug 20, 2014 | 34.94 | 34.94 | 34.26 | 34.57 | 65,315 | -0.51(-1.45%) |
Aug 19, 2014 | 35.08 | 35.36 | 35.08 | 35.07 | 49,512 | -0.09(-0.25%) |
Aug 18, 2014 | 34.92 | 35.11 | 34.75 | 35.16 | 58,077 | +0.58(+1.66%) |
Aug 15, 2014 | 34.90 | 35.00 | 34.16 | 34.59 | 76,808 | -0.01(-0.03%) |
Aug 14, 2014 | 34.86 | 35.13 | 34.42 | 34.60 | 46,862 | -0.17(-0.48%) |
Aug 13, 2014 | 34.14 | 34.88 | 34.14 | 34.76 | 93,608 | +0.68(+1.99%) |
Aug 12, 2014 | 33.90 | 34.49 | 33.90 | 34.08 | 108,287 | +0.11(+0.31%) |
Aug 11, 2014 | 33.99 | 34.76 | 33.90 | 33.98 | 130,402 | +0.06(+0.17%) |
Aug 08, 2014 | 33.90 | 34.50 | 33.90 | 33.92 | 117,069 | -0.08(-0.23%) |
Aug 07, 2014 | 34.85 | 35.04 | 33.59 | 34.00 | 197,705 | -2.15(-5.95%) |
Aug 06, 2014 | 35.25 | 36.27 | 35.25 | 36.15 | 77,199 | +0.77(+2.19%) |
Aug 05, 2014 | 35.19 | 35.60 | 34.95 | 35.37 | 48,389 | +0.12(+0.33%) |
Aug 04, 2014 | 34.97 | 35.31 | 34.59 | 35.26 | 43,743 | +0.34(+0.97%) |
Aug 01, 2014 | 34.91 | 35.11 | 34.44 | 34.92 | 72,260 | +0.02(+0.06%) |
Jul 31, 2014 | 35.66 | 35.99 | 34.82 | 34.90 | 104,198 | -1.09(-3.04%) |
Jul 30, 2014 | 35.52 | 36.14 | 35.39 | 35.99 | 93,781 | +0.64(+1.81%) |
Jul 29, 2014 | 35.08 | 35.56 | 34.79 | 35.35 | 94,329 | +0.47(+1.36%) |
Jul 28, 2014 | 34.70 | 35.06 | 34.64 | 34.88 | 52,813 | +0.14(+0.39%) |
Jul 25, 2014 | 34.50 | 35.03 | 34.44 | 34.74 | 59,147 | -0.09(-0.25%) |
Jul 24, 2014 | 35.11 | 35.26 | 34.68 | 34.83 | 56,969 | -0.30(-0.85%) |
Jul 23, 2014 | 35.99 | 35.99 | 34.90 | 35.13 | 64,341 | +0.03(+0.08%) |
Jul 22, 2014 | 34.94 | 35.33 | 34.78 | 35.10 | 46,985 | +0.33(+0.95%) |
Jul 21, 2014 | 34.74 | 34.86 | 34.23 | 34.77 | 37,002 | -0.11(-0.31%) |
Jul 18, 2014 | 34.69 | 35.07 | 34.25 | 34.88 | 87,586 | +0.10(+0.28%) |
Jul 17, 2014 | 34.98 | 35.23 | 34.68 | 34.78 | 59,822 | -0.41(-1.16%) |
Jul 16, 2014 | 36.08 | 36.08 | 35.02 | 35.19 | 90,255 | -0.80(-2.23%) |
Jul 15, 2014 | 36.78 | 36.99 | 35.82 | 35.99 | 49,048 | -0.74(-2.00%) |
Jul 14, 2014 | 36.75 | 36.96 | 36.44 | 36.73 | 61,065 | +0.25(+0.69%) |
Jul 11, 2014 | 36.37 | 36.82 | 36.01 | 36.48 | 69,370 | +0.00(+0.00%) |
Jul 10, 2014 | 36.58 | 36.76 | 35.95 | 36.48 | 102,073 | -0.88(-2.36%) |
Jul 09, 2014 | 37.68 | 37.82 | 37.26 | 37.36 | 57,917 | -0.31(-0.82%) |
Jul 08, 2014 | 37.60 | 37.75 | 37.32 | 37.67 | 65,336 | -0.09(-0.23%) |
Jul 07, 2014 | 38.12 | 38.12 | 37.47 | 37.76 | 84,614 | -0.33(-0.86%) |
Jul 03, 2014 | 37.84 | 38.08 | 38.08 | 38.08 | 36,754 | +0.40(+1.05%) |
Jul 02, 2014 | 37.70 | 38.00 | 37.55 | 37.69 | 56,105 | -0.10(-0.26%) |