Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.15 | 33.53 | 33.12 | 33.43 | 4,637,712 | +0.40(+1.23%) |
Sep 29, 2014 | 32.62 | 33.09 | 32.59 | 33.02 | 3,593,785 | +0.21(+0.64%) |
Sep 26, 2014 | 33.08 | 33.08 | 32.59 | 32.81 | 4,371,630 | +0.00(+0.00%) |
Sep 25, 2014 | 33.65 | 33.71 | 32.81 | 32.81 | 4,064,307 | -0.94(-2.78%) |
Sep 24, 2014 | 33.53 | 33.83 | 33.44 | 33.75 | 3,294,622 | +0.24(+0.71%) |
Sep 23, 2014 | 33.76 | 33.76 | 33.43 | 33.51 | 3,718,913 | +0.05(+0.16%) |
Sep 22, 2014 | 33.45 | 33.65 | 33.35 | 33.46 | 3,887,723 | +0.00(+0.00%) |
Sep 19, 2014 | 33.93 | 34.04 | 33.34 | 33.46 | 7,580,862 | -0.31(-0.92%) |
Sep 18, 2014 | 33.60 | 33.96 | 33.51 | 33.77 | 2,738,994 | +0.28(+0.82%) |
Sep 17, 2014 | 33.34 | 33.65 | 33.31 | 33.49 | 2,462,763 | +0.06(+0.17%) |
Sep 16, 2014 | 33.33 | 33.54 | 33.16 | 33.44 | 3,545,813 | +0.08(+0.24%) |
Sep 15, 2014 | 33.08 | 33.55 | 33.08 | 33.35 | 5,081,654 | +0.28(+0.86%) |
Sep 12, 2014 | 32.88 | 33.08 | 32.82 | 33.07 | 2,719,561 | +0.03(+0.08%) |
Sep 11, 2014 | 32.72 | 33.05 | 32.68 | 33.04 | 1,780,047 | +0.25(+0.75%) |
Sep 10, 2014 | 32.84 | 33.06 | 32.68 | 32.80 | 2,961,870 | +0.09(+0.26%) |
Sep 09, 2014 | 32.88 | 33.01 | 32.63 | 32.71 | 3,105,240 | -0.09(-0.28%) |
Sep 08, 2014 | 32.73 | 32.84 | 32.61 | 32.81 | 3,654,365 | -0.04(-0.12%) |
Sep 05, 2014 | 32.64 | 32.86 | 32.53 | 32.84 | 3,058,726 | +0.23(+0.72%) |
Sep 04, 2014 | 32.76 | 33.03 | 32.61 | 32.61 | 4,290,740 | -0.14(-0.44%) |
Sep 03, 2014 | 32.74 | 32.91 | 32.67 | 32.75 | 2,857,134 | +0.04(+0.13%) |
Sep 02, 2014 | 32.76 | 32.93 | 32.63 | 32.71 | 3,435,578 | -0.09(-0.28%) |
Aug 29, 2014 | 32.73 | 32.81 | 32.81 | 32.81 | 3,003,140 | +0.13(+0.40%) |
Aug 28, 2014 | 32.28 | 32.74 | 32.25 | 32.67 | 3,786,140 | +0.33(+1.03%) |
Aug 27, 2014 | 32.35 | 32.44 | 32.16 | 32.34 | 2,378,322 | +0.11(+0.34%) |
Aug 26, 2014 | 32.02 | 32.44 | 31.98 | 32.23 | 3,441,243 | +0.18(+0.56%) |
Aug 25, 2014 | 32.10 | 32.36 | 31.93 | 32.05 | 2,826,163 | +0.15(+0.46%) |
Aug 22, 2014 | 31.89 | 32.02 | 31.84 | 31.90 | 3,287,899 | +0.06(+0.20%) |
Aug 21, 2014 | 31.83 | 32.02 | 31.70 | 31.84 | 2,319,738 | -0.04(-0.11%) |
Aug 20, 2014 | 31.80 | 31.97 | 31.70 | 31.88 | 2,978,594 | +0.10(+0.33%) |
Aug 19, 2014 | 31.97 | 32.10 | 31.73 | 31.77 | 4,200,296 | -0.22(-0.68%) |
Aug 18, 2014 | 32.18 | 32.38 | 31.90 | 31.99 | 4,271,284 | -0.19(-0.60%) |
Aug 15, 2014 | 32.19 | 32.43 | 31.82 | 32.18 | 6,751,126 | +0.01(+0.02%) |
Aug 14, 2014 | 31.12 | 32.28 | 30.85 | 32.18 | 14,217,202 | +1.60(+5.22%) |
Aug 13, 2014 | 30.59 | 30.73 | 30.39 | 30.58 | 4,876,770 | +0.01(+0.03%) |
Aug 12, 2014 | 30.51 | 30.68 | 30.32 | 30.57 | 4,156,665 | -0.02(-0.08%) |
Aug 11, 2014 | 30.51 | 30.70 | 30.20 | 30.60 | 3,914,265 | +0.25(+0.82%) |
Aug 08, 2014 | 29.86 | 30.26 | 29.86 | 30.35 | 3,849,276 | +0.44(+1.46%) |
Aug 07, 2014 | 30.43 | 30.60 | 29.77 | 29.91 | 4,138,844 | -0.28(-0.93%) |
Aug 06, 2014 | 29.93 | 30.34 | 29.87 | 30.19 | 3,146,810 | +0.11(+0.36%) |
Aug 05, 2014 | 30.16 | 30.60 | 29.93 | 30.08 | 4,264,639 | -0.08(-0.26%) |
Aug 04, 2014 | 29.93 | 30.28 | 29.82 | 30.16 | 4,304,687 | +0.17(+0.57%) |
Aug 01, 2014 | 30.16 | 30.19 | 29.71 | 29.99 | 4,300,473 | -0.23(-0.77%) |
Jul 31, 2014 | 29.70 | 30.39 | 29.70 | 30.22 | 6,294,015 | -0.22(-0.72%) |
Jul 30, 2014 | 30.16 | 30.58 | 30.11 | 30.44 | 4,657,059 | +0.42(+1.40%) |
Jul 29, 2014 | 30.01 | 30.18 | 29.90 | 30.02 | 4,406,918 | +0.02(+0.08%) |
Jul 28, 2014 | 29.49 | 30.02 | 29.41 | 30.00 | 4,762,321 | +0.33(+1.10%) |
Jul 25, 2014 | 29.62 | 29.71 | 29.55 | 29.67 | 3,018,773 | +0.01(+0.03%) |
Jul 24, 2014 | 29.48 | 29.73 | 29.41 | 29.66 | 3,409,614 | +0.15(+0.50%) |
Jul 23, 2014 | 29.27 | 29.56 | 29.09 | 29.51 | 4,957,238 | +0.13(+0.45%) |
Jul 22, 2014 | 29.05 | 29.43 | 28.91 | 29.38 | 3,788,200 | +0.52(+1.81%) |
Jul 21, 2014 | 28.70 | 28.98 | 28.63 | 28.86 | 3,093,355 | +0.13(+0.46%) |
Jul 18, 2014 | 28.66 | 28.74 | 28.46 | 28.73 | 4,029,228 | +0.17(+0.60%) |
Jul 17, 2014 | 28.44 | 28.84 | 28.29 | 28.56 | 5,024,103 | -0.14(-0.49%) |
Jul 16, 2014 | 28.54 | 28.79 | 28.43 | 28.70 | 5,431,262 | +0.16(+0.55%) |
Jul 15, 2014 | 28.28 | 28.66 | 28.28 | 28.54 | 3,599,245 | +0.23(+0.82%) |
Jul 14, 2014 | 28.98 | 29.02 | 28.19 | 28.31 | 4,491,999 | -0.58(-2.02%) |
Jul 11, 2014 | 28.53 | 28.89 | 28.48 | 28.89 | 3,576,063 | +0.38(+1.34%) |
Jul 10, 2014 | 28.16 | 28.80 | 28.04 | 28.51 | 4,113,685 | +0.12(+0.41%) |
Jul 09, 2014 | 28.81 | 28.89 | 28.31 | 28.39 | 3,764,149 | -0.19(-0.65%) |
Jul 08, 2014 | 28.84 | 28.95 | 28.37 | 28.58 | 6,062,339 | -0.25(-0.88%) |
Jul 07, 2014 | 29.28 | 29.31 | 28.68 | 28.83 | 4,919,411 | -0.47(-1.61%) |
Jul 03, 2014 | 28.79 | 29.31 | 29.31 | 29.31 | 4,292,413 | +0.56(+1.94%) |
Jul 02, 2014 | 28.40 | 28.75 | 28.31 | 28.75 | 3,430,537 | +0.39(+1.37%) |