Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.77 | 36.05 | 33.75 | 35.59 | 253,071 | +2.02(+6.02%) |
Sep 29, 2014 | 34.56 | 34.56 | 33.45 | 33.57 | 112,502 | -0.67(-1.96%) |
Sep 26, 2014 | 34.70 | 34.88 | 33.96 | 34.24 | 152,471 | -0.65(-1.86%) |
Sep 25, 2014 | 34.41 | 35.22 | 34.34 | 34.89 | 77,407 | +0.36(+1.04%) |
Sep 24, 2014 | 35.41 | 35.85 | 34.39 | 34.53 | 87,410 | -1.08(-3.03%) |
Sep 23, 2014 | 35.93 | 36.09 | 35.21 | 35.61 | 121,849 | -0.49(-1.36%) |
Sep 22, 2014 | 35.69 | 36.35 | 35.62 | 36.10 | 56,369 | +0.71(+2.01%) |
Sep 19, 2014 | 35.50 | 35.84 | 35.12 | 35.39 | 55,172 | +0.13(+0.37%) |
Sep 18, 2014 | 34.28 | 35.37 | 34.20 | 35.26 | 78,849 | +0.67(+1.94%) |
Sep 17, 2014 | 34.10 | 34.76 | 33.94 | 34.59 | 98,400 | +0.49(+1.44%) |
Sep 16, 2014 | 34.94 | 35.02 | 33.82 | 34.10 | 108,673 | -1.31(-3.70%) |
Sep 15, 2014 | 36.00 | 36.09 | 35.25 | 35.41 | 34,959 | -0.36(-1.01%) |
Sep 12, 2014 | 35.31 | 35.86 | 35.00 | 35.77 | 123,995 | +0.63(+1.80%) |
Sep 11, 2014 | 36.48 | 36.58 | 34.95 | 35.14 | 95,022 | -0.81(-2.26%) |
Sep 10, 2014 | 35.65 | 36.40 | 35.65 | 35.95 | 252,282 | +0.65(+1.84%) |
Sep 09, 2014 | 35.02 | 35.50 | 34.95 | 35.30 | 43,938 | +0.18(+0.52%) |
Sep 08, 2014 | 35.74 | 35.82 | 35.06 | 35.12 | 192,180 | +0.44(+1.27%) |
Sep 05, 2014 | 34.03 | 35.11 | 34.03 | 34.68 | 67,879 | +0.73(+2.15%) |
Sep 04, 2014 | 33.82 | 34.26 | 33.59 | 33.95 | 56,526 | +0.42(+1.25%) |
Sep 03, 2014 | 34.33 | 34.43 | 33.14 | 33.53 | 151,412 | -1.44(-4.12%) |
Sep 02, 2014 | 34.00 | 35.30 | 33.82 | 34.97 | 132,048 | +1.89(+5.71%) |
Aug 29, 2014 | 33.44 | 33.08 | 33.08 | 33.08 | 59,000 | -0.80(-2.36%) |
Aug 28, 2014 | 33.99 | 34.42 | 33.88 | 33.88 | 64,459 | -0.55(-1.60%) |
Aug 27, 2014 | 34.40 | 34.75 | 34.20 | 34.43 | 52,035 | +0.04(+0.12%) |
Aug 26, 2014 | 34.32 | 34.70 | 34.12 | 34.39 | 36,437 | -0.32(-0.92%) |
Aug 25, 2014 | 34.59 | 34.95 | 34.59 | 34.71 | 169,927 | +0.12(+0.35%) |
Aug 22, 2014 | 34.76 | 35.03 | 34.53 | 34.59 | 81,966 | +0.27(+0.79%) |
Aug 21, 2014 | 34.70 | 34.76 | 34.04 | 34.32 | 77,539 | -0.39(-1.12%) |
Aug 20, 2014 | 34.77 | 35.04 | 34.67 | 34.71 | 61,442 | -0.33(-0.94%) |
Aug 19, 2014 | 34.44 | 35.24 | 34.42 | 35.04 | 169,533 | +0.62(+1.80%) |
Aug 18, 2014 | 34.28 | 34.71 | 34.25 | 34.42 | 91,848 | +0.67(+1.99%) |
Aug 15, 2014 | 34.18 | 34.18 | 33.45 | 33.75 | 115,187 | -0.57(-1.66%) |
Aug 14, 2014 | 33.03 | 34.43 | 33.00 | 34.32 | 204,860 | +1.65(+5.05%) |
Aug 13, 2014 | 32.67 | 33.10 | 32.50 | 32.67 | 39,586 | -0.15(-0.46%) |
Aug 12, 2014 | 32.79 | 33.05 | 32.55 | 32.82 | 50,401 | +0.50(+1.55%) |
Aug 11, 2014 | 32.44 | 32.44 | 31.93 | 32.32 | 25,243 | -0.20(-0.62%) |
Aug 08, 2014 | 32.33 | 32.77 | 32.28 | 32.52 | 74,341 | +0.07(+0.22%) |
Aug 07, 2014 | 32.76 | 33.06 | 32.39 | 32.45 | 94,733 | -0.36(-1.10%) |
Aug 06, 2014 | 32.32 | 33.00 | 32.15 | 32.81 | 164,759 | +0.27(+0.83%) |
Aug 05, 2014 | 32.22 | 32.85 | 32.19 | 32.54 | 75,861 | +0.63(+1.97%) |
Aug 04, 2014 | 32.42 | 32.45 | 31.81 | 31.91 | 65,848 | -0.56(-1.72%) |
Aug 01, 2014 | 32.56 | 32.83 | 32.30 | 32.47 | 202,324 | +0.23(+0.71%) |
Jul 31, 2014 | 31.38 | 32.30 | 31.31 | 32.24 | 247,349 | +0.94(+3.00%) |
Jul 30, 2014 | 30.36 | 31.41 | 30.23 | 31.30 | 123,561 | +0.68(+2.22%) |
Jul 29, 2014 | 30.78 | 30.85 | 30.47 | 30.62 | 67,874 | +0.35(+1.16%) |
Jul 28, 2014 | 30.43 | 30.63 | 30.01 | 30.27 | 81,872 | +0.15(+0.50%) |
Jul 25, 2014 | 30.46 | 30.57 | 29.80 | 30.12 | 56,858 | +0.07(+0.23%) |
Jul 24, 2014 | 29.47 | 30.10 | 29.47 | 30.05 | 23,261 | +0.54(+1.83%) |
Jul 23, 2014 | 29.71 | 29.74 | 29.35 | 29.51 | 34,902 | -0.32(-1.07%) |
Jul 22, 2014 | 29.64 | 29.96 | 29.64 | 29.83 | 90,088 | +0.23(+0.78%) |
Jul 21, 2014 | 30.03 | 30.09 | 29.54 | 29.60 | 112,816 | -0.56(-1.86%) |
Jul 18, 2014 | 30.05 | 30.18 | 29.94 | 30.16 | 45,698 | +0.18(+0.60%) |
Jul 17, 2014 | 29.96 | 30.53 | 29.90 | 29.98 | 119,556 | -0.78(-2.54%) |
Jul 16, 2014 | 31.15 | 31.15 | 30.67 | 30.76 | 100,313 | -0.68(-2.16%) |
Jul 15, 2014 | 31.45 | 31.86 | 31.32 | 31.44 | 278,599 | +0.70(+2.28%) |
Jul 14, 2014 | 31.10 | 31.28 | 30.73 | 30.74 | 126,376 | -0.31(-1.00%) |
Jul 11, 2014 | 30.37 | 31.17 | 30.29 | 31.05 | 197,152 | +1.13(+3.78%) |
Jul 10, 2014 | 30.33 | 30.35 | 29.81 | 29.92 | 119,206 | -0.33(-1.09%) |
Jul 09, 2014 | 29.94 | 30.35 | 29.92 | 30.25 | 175,175 | +0.71(+2.40%) |
Jul 08, 2014 | 29.38 | 29.80 | 29.18 | 29.54 | 108,803 | +0.01(+0.03%) |
Jul 07, 2014 | 29.34 | 29.68 | 29.33 | 29.53 | 194,316 | +0.12(+0.41%) |
Jul 03, 2014 | 29.23 | 29.41 | 29.41 | 29.41 | 166,100 | +0.19(+0.65%) |
Jul 02, 2014 | 28.82 | 29.22 | 28.46 | 29.22 | 154,745 | +0.72(+2.53%) |