Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.46 | 32.46 | 32.19 | 32.26 | 809,003 | -0.17(-0.52%) |
Sep 29, 2014 | 32.29 | 32.67 | 32.18 | 32.43 | 634,533 | -0.12(-0.36%) |
Sep 26, 2014 | 32.22 | 32.64 | 32.18 | 32.55 | 720,926 | +0.29(+0.91%) |
Sep 25, 2014 | 32.51 | 32.51 | 31.99 | 32.25 | 898,349 | -0.33(-1.03%) |
Sep 24, 2014 | 32.44 | 32.64 | 32.40 | 32.59 | 666,900 | +0.11(+0.33%) |
Sep 23, 2014 | 32.64 | 32.75 | 32.47 | 32.48 | 754,936 | -0.27(-0.83%) |
Sep 22, 2014 | 32.81 | 32.90 | 32.53 | 32.75 | 940,583 | -0.11(-0.33%) |
Sep 19, 2014 | 33.47 | 33.47 | 32.78 | 32.86 | 3,391,728 | -0.60(-1.79%) |
Sep 18, 2014 | 33.40 | 33.62 | 33.24 | 33.46 | 746,574 | +0.10(+0.31%) |
Sep 17, 2014 | 33.25 | 33.59 | 33.13 | 33.35 | 887,577 | +0.23(+0.69%) |
Sep 16, 2014 | 32.87 | 33.32 | 32.67 | 33.13 | 1,245,122 | +0.31(+0.95%) |
Sep 15, 2014 | 33.20 | 33.23 | 32.63 | 32.81 | 1,222,877 | -0.44(-1.31%) |
Sep 12, 2014 | 33.24 | 33.47 | 32.98 | 33.25 | 1,256,161 | +0.01(+0.03%) |
Sep 11, 2014 | 33.56 | 33.56 | 32.87 | 33.24 | 1,199,106 | -0.39(-1.17%) |
Sep 10, 2014 | 33.47 | 33.78 | 33.32 | 33.63 | 745,238 | +0.17(+0.52%) |
Sep 09, 2014 | 33.74 | 33.80 | 33.41 | 33.46 | 923,052 | -0.30(-0.89%) |
Sep 08, 2014 | 33.05 | 33.79 | 32.88 | 33.76 | 1,580,158 | +0.79(+2.41%) |
Sep 05, 2014 | 33.15 | 33.22 | 32.94 | 32.97 | 1,038,320 | -0.25(-0.75%) |
Sep 04, 2014 | 33.38 | 33.60 | 33.06 | 33.22 | 976,533 | -0.20(-0.59%) |
Sep 03, 2014 | 33.75 | 33.89 | 33.30 | 33.41 | 949,421 | -0.21(-0.64%) |
Sep 02, 2014 | 33.81 | 34.00 | 33.62 | 33.63 | 1,245,843 | -0.18(-0.54%) |
Aug 29, 2014 | 33.53 | 33.81 | 33.81 | 33.81 | 1,600,495 | +0.40(+1.19%) |
Aug 28, 2014 | 33.28 | 33.52 | 33.05 | 33.41 | 835,931 | +0.07(+0.21%) |
Aug 27, 2014 | 33.50 | 33.50 | 33.20 | 33.34 | 708,171 | -0.14(-0.43%) |
Aug 26, 2014 | 32.95 | 33.75 | 32.85 | 33.48 | 1,014,902 | +0.53(+1.60%) |
Aug 25, 2014 | 32.84 | 33.00 | 32.74 | 32.96 | 644,246 | +0.29(+0.90%) |
Aug 22, 2014 | 32.69 | 32.88 | 32.61 | 32.66 | 569,092 | -0.10(-0.31%) |
Aug 21, 2014 | 32.58 | 32.79 | 32.48 | 32.76 | 702,464 | +0.14(+0.42%) |
Aug 20, 2014 | 32.41 | 32.74 | 32.17 | 32.63 | 698,423 | +0.11(+0.33%) |
Aug 19, 2014 | 32.58 | 32.75 | 32.46 | 32.52 | 744,829 | -0.06(-0.19%) |
Aug 18, 2014 | 32.40 | 32.58 | 32.36 | 32.58 | 620,240 | +0.32(+1.00%) |
Aug 15, 2014 | 32.50 | 32.50 | 32.06 | 32.26 | 557,725 | -0.08(-0.25%) |
Aug 14, 2014 | 32.43 | 32.55 | 32.22 | 32.34 | 367,980 | -0.14(-0.44%) |
Aug 13, 2014 | 32.05 | 32.51 | 31.97 | 32.48 | 767,126 | +0.65(+2.05%) |
Aug 12, 2014 | 31.89 | 32.12 | 31.64 | 31.83 | 670,438 | -0.16(-0.50%) |
Aug 11, 2014 | 32.06 | 32.18 | 31.95 | 31.99 | 680,777 | +0.01(+0.03%) |
Aug 08, 2014 | 31.90 | 31.99 | 31.74 | 31.98 | 995,224 | +0.10(+0.31%) |
Aug 07, 2014 | 32.27 | 32.31 | 31.81 | 31.89 | 871,504 | -0.29(-0.89%) |
Aug 06, 2014 | 31.84 | 32.42 | 31.81 | 32.17 | 991,912 | +0.02(+0.06%) |
Aug 05, 2014 | 31.89 | 32.27 | 31.76 | 32.15 | 956,284 | +0.17(+0.53%) |
Aug 04, 2014 | 31.82 | 32.09 | 31.65 | 31.98 | 853,694 | +0.20(+0.62%) |
Aug 01, 2014 | 31.78 | 32.06 | 31.51 | 31.79 | 1,432,357 | -0.17(-0.53%) |
Jul 31, 2014 | 32.10 | 32.30 | 31.68 | 31.96 | 1,231,281 | -0.43(-1.32%) |
Jul 30, 2014 | 32.27 | 32.54 | 31.79 | 32.39 | 944,618 | +0.80(+2.54%) |
Jul 29, 2014 | 31.96 | 32.17 | 31.55 | 31.58 | 946,405 | -0.37(-1.17%) |
Jul 28, 2014 | 31.52 | 31.98 | 31.46 | 31.96 | 759,015 | +0.06(+0.18%) |
Jul 25, 2014 | 31.64 | 32.15 | 31.55 | 31.90 | 1,865,107 | -0.16(-0.49%) |
Jul 24, 2014 | 31.23 | 32.39 | 31.11 | 32.06 | 2,987,075 | +1.37(+4.48%) |
Jul 23, 2014 | 29.06 | 30.82 | 29.06 | 30.68 | 1,945,326 | +1.78(+6.14%) |
Jul 22, 2014 | 28.88 | 29.19 | 28.72 | 28.91 | 885,724 | +0.26(+0.90%) |
Jul 21, 2014 | 28.75 | 28.91 | 28.54 | 28.65 | 492,165 | -0.18(-0.62%) |
Jul 18, 2014 | 28.59 | 28.97 | 28.51 | 28.83 | 847,232 | +0.27(+0.94%) |
Jul 17, 2014 | 28.77 | 28.99 | 28.45 | 28.56 | 433,200 | -0.31(-1.08%) |
Jul 16, 2014 | 29.13 | 29.25 | 28.69 | 28.87 | 666,037 | -0.16(-0.55%) |
Jul 15, 2014 | 28.70 | 29.04 | 28.66 | 29.03 | 502,856 | +0.28(+0.96%) |
Jul 14, 2014 | 29.00 | 29.37 | 28.66 | 28.75 | 615,859 | +0.00(+0.00%) |
Jul 11, 2014 | 28.82 | 28.96 | 28.72 | 28.75 | 546,579 | -0.20(-0.68%) |
Jul 10, 2014 | 28.77 | 29.15 | 28.72 | 28.95 | 668,793 | -0.28(-0.95%) |
Jul 09, 2014 | 29.40 | 29.50 | 29.16 | 29.23 | 536,125 | -0.05(-0.18%) |
Jul 08, 2014 | 29.30 | 29.33 | 28.91 | 29.28 | 966,577 | -0.08(-0.27%) |
Jul 07, 2014 | 29.32 | 29.59 | 29.30 | 29.36 | 527,606 | -0.15(-0.51%) |
Jul 03, 2014 | 29.48 | 29.51 | 29.51 | 29.51 | 255,895 | +0.12(+0.39%) |
Jul 02, 2014 | 29.52 | 29.68 | 29.37 | 29.40 | 428,142 | -0.18(-0.60%) |