Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.03 | 31.65 | 30.56 | 31.15 | 135,761 | +0.19(+0.60%) |
Sep 29, 2014 | 30.93 | 31.34 | 30.75 | 30.97 | 60,322 | -0.28(-0.90%) |
Sep 26, 2014 | 30.87 | 31.28 | 30.50 | 31.25 | 70,493 | +0.66(+2.14%) |
Sep 25, 2014 | 30.53 | 31.06 | 30.18 | 30.59 | 168,959 | -0.31(-1.01%) |
Sep 24, 2014 | 30.59 | 30.97 | 30.03 | 30.90 | 178,021 | +0.25(+0.81%) |
Sep 23, 2014 | 30.43 | 31.21 | 30.28 | 30.65 | 162,800 | +0.09(+0.31%) |
Sep 22, 2014 | 31.37 | 31.37 | 30.31 | 30.56 | 179,495 | -0.81(-2.59%) |
Sep 19, 2014 | 32.34 | 32.56 | 31.21 | 31.37 | 203,958 | -0.91(-2.80%) |
Sep 18, 2014 | 32.62 | 32.68 | 32.00 | 32.28 | 172,379 | -0.22(-0.67%) |
Sep 17, 2014 | 31.87 | 32.68 | 31.65 | 32.49 | 228,794 | +0.41(+1.26%) |
Sep 16, 2014 | 31.28 | 32.28 | 31.12 | 32.09 | 227,749 | +0.72(+2.29%) |
Sep 15, 2014 | 31.34 | 31.50 | 30.00 | 31.37 | 286,717 | +0.34(+1.11%) |
Sep 12, 2014 | 31.96 | 31.96 | 30.25 | 31.03 | 403,837 | -1.16(-3.59%) |
Sep 11, 2014 | 32.00 | 32.28 | 31.56 | 32.18 | 153,232 | +0.09(+0.29%) |
Sep 10, 2014 | 32.65 | 32.68 | 32.00 | 32.09 | 171,592 | -0.50(-1.53%) |
Sep 09, 2014 | 32.46 | 32.71 | 32.18 | 32.59 | 187,344 | -0.03(-0.10%) |
Sep 08, 2014 | 32.34 | 32.71 | 32.06 | 32.62 | 232,480 | +0.28(+0.87%) |
Sep 05, 2014 | 32.09 | 32.62 | 31.84 | 32.34 | 219,033 | +0.12(+0.39%) |
Sep 04, 2014 | 32.31 | 32.78 | 32.21 | 32.21 | 491,259 | -0.25(-0.77%) |
Sep 03, 2014 | 32.18 | 32.56 | 31.37 | 32.46 | 4,255,801 | -1.75(-5.11%) |
Sep 02, 2014 | 34.15 | 34.31 | 34.02 | 34.21 | 71,729 | +0.06(+0.18%) |
Aug 29, 2014 | 34.18 | 34.15 | 34.15 | 34.15 | 36,104 | -0.06(-0.18%) |
Aug 28, 2014 | 34.15 | 34.34 | 34.06 | 34.21 | 64,027 | -0.09(-0.27%) |
Aug 27, 2014 | 34.18 | 34.31 | 34.18 | 34.31 | 32,487 | +0.09(+0.27%) |
Aug 26, 2014 | 34.21 | 34.37 | 34.06 | 34.21 | 60,224 | -0.03(-0.09%) |
Aug 25, 2014 | 34.34 | 34.37 | 34.09 | 34.24 | 51,910 | +0.00(+0.00%) |
Aug 22, 2014 | 34.18 | 34.37 | 34.09 | 34.24 | 33,490 | -0.09(-0.27%) |
Aug 21, 2014 | 34.31 | 34.34 | 34.02 | 34.34 | 33,302 | +0.06(+0.18%) |
Aug 20, 2014 | 34.21 | 34.21 | 33.99 | 34.27 | 54,230 | -0.06(-0.18%) |
Aug 19, 2014 | 34.46 | 34.46 | 34.09 | 34.34 | 70,717 | +0.03(+0.09%) |
Aug 18, 2014 | 34.40 | 34.43 | 34.18 | 34.31 | 73,161 | -0.09(-0.27%) |
Aug 15, 2014 | 34.59 | 34.59 | 33.96 | 34.40 | 82,593 | +0.03(+0.09%) |
Aug 14, 2014 | 34.34 | 34.52 | 34.34 | 34.37 | 61,630 | -0.06(-0.18%) |
Aug 13, 2014 | 34.18 | 34.43 | 33.99 | 34.43 | 54,204 | +0.41(+1.19%) |
Aug 12, 2014 | 34.43 | 34.43 | 33.74 | 34.02 | 40,404 | -0.41(-1.18%) |
Aug 11, 2014 | 33.99 | 34.84 | 33.99 | 34.43 | 95,496 | +0.37(+1.10%) |
Aug 08, 2014 | 33.40 | 34.12 | 33.33 | 34.06 | 50,659 | +0.56(+1.68%) |
Aug 07, 2014 | 34.12 | 34.12 | 33.37 | 33.49 | 48,753 | -0.47(-1.38%) |
Aug 06, 2014 | 34.12 | 34.34 | 33.70 | 33.96 | 54,174 | -0.37(-1.09%) |
Aug 05, 2014 | 33.74 | 34.40 | 33.28 | 34.34 | 125,606 | +0.48(+1.41%) |
Aug 04, 2014 | 33.77 | 34.07 | 33.49 | 33.86 | 49,470 | +0.00(+0.00%) |
Aug 01, 2014 | 33.89 | 34.29 | 33.37 | 33.86 | 78,433 | -0.03(-0.09%) |
Jul 31, 2014 | 34.23 | 34.32 | 33.62 | 33.89 | 66,398 | -0.37(-1.07%) |
Jul 30, 2014 | 34.38 | 34.65 | 33.68 | 34.26 | 99,506 | -0.12(-0.36%) |
Jul 29, 2014 | 34.38 | 34.78 | 33.92 | 34.38 | 103,441 | +0.12(+0.36%) |
Jul 28, 2014 | 34.69 | 34.75 | 33.86 | 34.26 | 92,358 | +0.24(+0.72%) |
Jul 25, 2014 | 35.33 | 35.33 | 33.77 | 34.01 | 75,723 | -1.16(-3.30%) |
Jul 24, 2014 | 34.65 | 35.20 | 34.35 | 35.17 | 55,875 | +0.76(+2.22%) |
Jul 23, 2014 | 34.29 | 34.47 | 33.92 | 34.41 | 32,385 | +0.21(+0.63%) |
Jul 22, 2014 | 34.47 | 34.53 | 34.10 | 34.20 | 56,555 | +0.06(+0.18%) |
Jul 21, 2014 | 33.80 | 34.40 | 33.74 | 34.14 | 73,688 | +0.40(+1.18%) |
Jul 18, 2014 | 33.55 | 34.01 | 33.31 | 33.74 | 47,879 | +0.12(+0.36%) |
Jul 17, 2014 | 34.23 | 34.23 | 33.46 | 33.62 | 45,797 | -0.64(-1.87%) |
Jul 16, 2014 | 33.77 | 34.47 | 33.40 | 34.26 | 78,237 | +0.64(+1.91%) |
Jul 15, 2014 | 32.91 | 34.07 | 32.91 | 33.62 | 46,550 | +0.00(+0.00%) |
Jul 14, 2014 | 34.10 | 34.41 | 33.59 | 33.62 | 107,537 | -0.24(-0.72%) |
Jul 11, 2014 | 32.85 | 34.09 | 32.85 | 33.86 | 104,348 | +1.01(+3.07%) |
Jul 10, 2014 | 34.84 | 34.84 | 32.70 | 32.85 | 212,270 | -2.08(-5.95%) |
Jul 09, 2014 | 34.32 | 35.20 | 34.32 | 34.93 | 100,885 | +0.92(+2.70%) |
Jul 08, 2014 | 34.23 | 34.35 | 33.62 | 34.01 | 98,313 | -0.09(-0.27%) |
Jul 07, 2014 | 35.14 | 35.20 | 33.98 | 34.10 | 54,016 | -1.22(-3.46%) |
Jul 03, 2014 | 34.87 | 35.33 | 35.33 | 35.33 | 51,570 | +0.46(+1.31%) |
Jul 02, 2014 | 34.78 | 35.19 | 34.59 | 34.87 | 42,570 | +0.03(+0.09%) |