Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.30 | 32.39 | 32.27 | 32.30 | 4,223 | +0.08(+0.23%) |
Sep 29, 2014 | 32.30 | 32.38 | 32.19 | 32.22 | 21,956 | -0.28(-0.86%) |
Sep 26, 2014 | 33.02 | 33.02 | 32.18 | 32.50 | 13,504 | +0.29(+0.90%) |
Sep 25, 2014 | 32.39 | 32.40 | 32.21 | 32.21 | 1,778 | -0.01(-0.03%) |
Sep 24, 2014 | 32.37 | 32.37 | 32.11 | 32.22 | 3,357 | -0.23(-0.71%) |
Sep 23, 2014 | 32.11 | 32.45 | 32.11 | 32.45 | 740 | +0.20(+0.62%) |
Sep 22, 2014 | 32.22 | 32.31 | 32.18 | 32.25 | 4,220 | -0.07(-0.22%) |
Sep 19, 2014 | 32.15 | 32.32 | 32.15 | 32.32 | 2,303 | +0.29(+0.89%) |
Sep 18, 2014 | 32.27 | 32.27 | 32.02 | 32.03 | 1,143 | -0.17(-0.53%) |
Sep 17, 2014 | 32.21 | 32.21 | 32.21 | 32.21 | 730 | +0.07(+0.21%) |
Sep 16, 2014 | 32.44 | 32.44 | 32.14 | 32.14 | 1,197 | -0.40(-1.23%) |
Sep 15, 2014 | 32.01 | 32.54 | 31.89 | 32.54 | 11,877 | +0.43(+1.34%) |
Sep 12, 2014 | 33.53 | 33.53 | 32.11 | 32.11 | 609 | -0.13(-0.40%) |
Sep 11, 2014 | 32.38 | 32.58 | 32.15 | 32.24 | 7,990 | -0.27(-0.83%) |
Sep 10, 2014 | 32.32 | 32.51 | 32.28 | 32.51 | 3,773 | +0.27(+0.84%) |
Sep 09, 2014 | 32.30 | 32.70 | 32.24 | 32.24 | 1,440 | -0.01(-0.03%) |
Sep 08, 2014 | 32.36 | 32.55 | 32.25 | 32.25 | 4,083 | -0.24(-0.74%) |
Sep 05, 2014 | 32.46 | 32.50 | 32.42 | 32.49 | 9,168 | -0.11(-0.34%) |
Sep 04, 2014 | 32.54 | 32.60 | 32.41 | 32.60 | 2,041 | +0.08(+0.25%) |
Sep 03, 2014 | 32.36 | 32.52 | 32.36 | 32.52 | 2,427 | +0.04(+0.12%) |
Sep 02, 2014 | 33.40 | 33.40 | 32.41 | 32.48 | 40,606 | -0.21(-0.64%) |
Aug 29, 2014 | 33.00 | 32.69 | 32.69 | 32.69 | 3,300 | -0.31(-0.94%) |
Aug 28, 2014 | 32.57 | 33.16 | 32.57 | 33.00 | 49,808 | +0.36(+1.12%) |
Aug 27, 2014 | 32.64 | 32.65 | 32.56 | 32.64 | 1,837 | +0.14(+0.42%) |
Aug 26, 2014 | 32.60 | 32.60 | 32.50 | 32.50 | 582 | -0.10(-0.30%) |
Aug 25, 2014 | 32.44 | 32.63 | 32.42 | 32.60 | 3,959 | +0.18(+0.55%) |
Aug 22, 2014 | 32.38 | 32.69 | 32.38 | 32.42 | 7,359 | -0.06(-0.18%) |
Aug 21, 2014 | 32.48 | 32.48 | 32.48 | 32.48 | 150 | +0.00(+0.02%) |
Aug 20, 2014 | 32.34 | 32.80 | 32.34 | 32.48 | 9,167 | +0.04(+0.11%) |
Aug 19, 2014 | 32.49 | 32.49 | 32.41 | 32.44 | 6,458 | -0.02(-0.06%) |
Aug 18, 2014 | 32.44 | 32.44 | 32.44 | 32.46 | 715 | -0.05(-0.15%) |
Aug 15, 2014 | 32.48 | 32.64 | 32.42 | 32.51 | 2,045 | +0.08(+0.26%) |
Aug 14, 2014 | 32.41 | 32.43 | 32.41 | 32.43 | 446 | -0.04(-0.13%) |
Aug 13, 2014 | 32.33 | 32.47 | 32.33 | 32.47 | 1,530 | -0.01(-0.04%) |
Aug 12, 2014 | 32.45 | 32.48 | 32.32 | 32.48 | 14,683 | +0.00(+0.00%) |
Aug 11, 2014 | 32.48 | 32.48 | 32.48 | 32.48 | 402 | +0.00(+0.00%) |
Aug 08, 2014 | 32.46 | 32.55 | 32.40 | 32.48 | 8,578 | +0.14(+0.44%) |
Aug 07, 2014 | 32.34 | 32.34 | 32.34 | 32.34 | 127 | +0.15(+0.46%) |
Aug 06, 2014 | 32.19 | 32.19 | 32.19 | 32.19 | 210 | +0.03(+0.11%) |
Aug 05, 2014 | 32.20 | 32.20 | 32.12 | 32.16 | 670 | +0.04(+0.11%) |
Aug 04, 2014 | 32.12 | 32.22 | 32.12 | 32.12 | 584 | -0.02(-0.05%) |
Aug 01, 2014 | 32.21 | 32.21 | 32.13 | 32.13 | 2,442 | -0.02(-0.05%) |
Jul 31, 2014 | 32.15 | 32.19 | 32.15 | 32.15 | 27,489 | -0.02(-0.06%) |
Jul 30, 2014 | 32.32 | 32.32 | 32.17 | 32.17 | 12,045 | -0.21(-0.65%) |
Jul 29, 2014 | 32.44 | 32.44 | 32.22 | 32.38 | 1,332,331 | -0.13(-0.40%) |
Jul 28, 2014 | 32.51 | 32.51 | 32.51 | 32.51 | 1,271 | -0.07(-0.22%) |
Jul 25, 2014 | 32.58 | 32.58 | 32.58 | 32.58 | 234 | +0.28(+0.86%) |
Jul 24, 2014 | 32.36 | 32.36 | 32.30 | 32.30 | 1,188 | -0.15(-0.46%) |
Jul 23, 2014 | 32.46 | 32.46 | 32.45 | 32.45 | 600 | +0.04(+0.12%) |
Jul 22, 2014 | 32.29 | 32.41 | 32.29 | 32.41 | 842 | +0.03(+0.09%) |
Jul 21, 2014 | 32.38 | 32.38 | 32.38 | 32.38 | 708 | +0.09(+0.28%) |
Jul 18, 2014 | 32.11 | 32.35 | 32.11 | 32.29 | 1,725 | -0.07(-0.22%) |
Jul 17, 2014 | 32.34 | 32.36 | 32.31 | 32.36 | 2,371 | +0.16(+0.51%) |
Jul 16, 2014 | 32.25 | 32.25 | 32.20 | 32.20 | 5,689 | -0.01(-0.03%) |
Jul 15, 2014 | 32.23 | 32.23 | 32.19 | 32.21 | 2,043 | -0.08(-0.26%) |
Jul 14, 2014 | 32.33 | 32.33 | 32.29 | 32.29 | 1,061 | -0.04(-0.12%) |
Jul 11, 2014 | 32.24 | 32.33 | 32.24 | 32.33 | 1,189 | +0.05(+0.17%) |
Jul 10, 2014 | 32.30 | 32.30 | 32.28 | 32.28 | 525 | +0.01(+0.02%) |
Jul 09, 2014 | 32.20 | 32.42 | 32.20 | 32.27 | 6,260 | +0.03(+0.09%) |
Jul 08, 2014 | 32.23 | 32.24 | 32.20 | 32.24 | 2,016 | +0.14(+0.44%) |
Jul 07, 2014 | 31.97 | 32.46 | 31.97 | 32.10 | 33,005 | +0.16(+0.50%) |
Jul 03, 2014 | 32.06 | 31.94 | 31.94 | 31.94 | 2,900 | -0.16(-0.50%) |
Jul 02, 2014 | 32.18 | 32.18 | 32.02 | 32.10 | 8,262 | -0.02(-0.06%) |