Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.07 | 33.28 | 32.86 | 32.92 | 72,603 | -0.13(-0.41%) |
Sep 29, 2014 | 32.78 | 33.14 | 32.78 | 33.05 | 92,037 | -0.55(-1.62%) |
Sep 26, 2014 | 33.65 | 33.77 | 33.37 | 33.60 | 229,974 | +0.08(+0.24%) |
Sep 25, 2014 | 33.84 | 33.99 | 33.40 | 33.52 | 336,821 | -0.70(-2.03%) |
Sep 24, 2014 | 33.71 | 34.27 | 33.50 | 34.22 | 75,057 | +0.25(+0.72%) |
Sep 23, 2014 | 34.10 | 34.20 | 33.86 | 33.97 | 218,519 | -0.43(-1.24%) |
Sep 22, 2014 | 34.75 | 34.80 | 34.30 | 34.40 | 52,812 | -0.46(-1.33%) |
Sep 19, 2014 | 35.08 | 35.24 | 34.77 | 34.86 | 58,390 | -0.24(-0.68%) |
Sep 18, 2014 | 35.09 | 35.17 | 35.00 | 35.10 | 42,949 | +0.25(+0.72%) |
Sep 17, 2014 | 34.98 | 35.13 | 34.75 | 34.85 | 274,350 | +0.00(+0.00%) |
Sep 16, 2014 | 34.41 | 34.85 | 34.34 | 34.85 | 63,273 | +0.11(+0.32%) |
Sep 15, 2014 | 34.83 | 34.84 | 34.59 | 34.74 | 447,953 | -0.21(-0.60%) |
Sep 12, 2014 | 34.88 | 35.09 | 34.73 | 34.95 | 47,503 | +0.04(+0.11%) |
Sep 11, 2014 | 34.64 | 34.94 | 34.55 | 34.91 | 56,089 | +0.01(+0.03%) |
Sep 10, 2014 | 34.72 | 34.99 | 34.67 | 34.90 | 37,923 | +0.42(+1.23%) |
Sep 09, 2014 | 34.70 | 34.73 | 34.40 | 34.48 | 155,361 | -0.42(-1.22%) |
Sep 08, 2014 | 34.97 | 35.12 | 34.70 | 34.90 | 112,721 | -0.29(-0.83%) |
Sep 05, 2014 | 35.29 | 35.30 | 35.06 | 35.19 | 145,321 | +0.07(+0.21%) |
Sep 04, 2014 | 35.12 | 35.55 | 35.04 | 35.12 | 67,618 | +0.41(+1.20%) |
Sep 03, 2014 | 34.76 | 34.85 | 34.72 | 34.70 | 80,833 | +0.59(+1.74%) |
Sep 02, 2014 | 34.13 | 34.17 | 33.85 | 34.11 | 346,410 | +0.36(+1.07%) |
Aug 29, 2014 | 33.75 | 33.75 | 33.75 | 0 | -0.17(-0.50%) | |
Aug 28, 2014 | 33.97 | 34.06 | 33.75 | 33.92 | 269,228 | -0.24(-0.70%) |
Aug 27, 2014 | 34.24 | 34.30 | 33.96 | 34.16 | 71,342 | +0.36(+1.07%) |
Aug 26, 2014 | 33.78 | 33.96 | 33.78 | 33.80 | 66,750 | +0.60(+1.82%) |
Aug 25, 2014 | 33.31 | 32.67 | 33.20 | 54,538 | +0.53(+1.61%) | |
Aug 22, 2014 | 32.85 | 32.41 | 32.67 | 54,546 | -0.23(-0.70%) | |
Aug 21, 2014 | 32.59 | 32.99 | 32.59 | 32.90 | 70,805 | +0.58(+1.79%) |
Aug 20, 2014 | 32.14 | 32.39 | 32.11 | 32.32 | 41,687 | -0.30(-0.92%) |
Aug 19, 2014 | 32.50 | 32.68 | 32.50 | 32.62 | 140,664 | -0.06(-0.18%) |
Aug 18, 2014 | 32.51 | 32.71 | 32.51 | 32.68 | 51,879 | +0.10(+0.31%) |
Aug 15, 2014 | 33.05 | 33.24 | 32.26 | 32.58 | 95,222 | +0.09(+0.28%) |
Aug 14, 2014 | 32.58 | 32.61 | 32.45 | 32.49 | 42,625 | -0.17(-0.52%) |
Aug 13, 2014 | 32.52 | 32.85 | 32.52 | 32.66 | 40,626 | +0.56(+1.74%) |
Aug 12, 2014 | 32.19 | 32.36 | 31.99 | 32.10 | 219,133 | +0.05(+0.16%) |
Aug 11, 2014 | 31.98 | 32.31 | 31.90 | 32.05 | 42,036 | -0.46(-1.41%) |
Aug 08, 2014 | 32.16 | 32.43 | 32.02 | 32.51 | 61,348 | +0.41(+1.28%) |
Aug 07, 2014 | 32.83 | 32.85 | 31.95 | 32.10 | 48,223 | -0.65(-1.98%) |
Aug 06, 2014 | 32.51 | 32.94 | 32.51 | 32.75 | 37,253 | -0.06(-0.18%) |
Aug 05, 2014 | 33.28 | 33.28 | 32.62 | 32.81 | 52,238 | -1.25(-3.68%) |
Aug 04, 2014 | 33.87 | 34.11 | 33.50 | 34.06 | 56,177 | +0.61(+1.84%) |
Aug 01, 2014 | 33.79 | 34.07 | 33.27 | 33.45 | 55,352 | +0.38(+1.15%) |
Jul 31, 2014 | 33.38 | 33.40 | 32.89 | 33.07 | 74,423 | -0.41(-1.24%) |
Jul 30, 2014 | 33.69 | 33.73 | 33.22 | 33.48 | 53,037 | -0.02(-0.04%) |
Jul 29, 2014 | 33.72 | 33.85 | 33.43 | 33.50 | 61,436 | +0.03(+0.10%) |
Jul 28, 2014 | 33.29 | 33.55 | 33.02 | 33.47 | 81,105 | +0.12(+0.34%) |
Jul 25, 2014 | 33.72 | 33.84 | 33.24 | 33.35 | 43,345 | -0.20(-0.58%) |
Jul 24, 2014 | 33.70 | 33.70 | 33.46 | 33.55 | 113,747 | +0.47(+1.43%) |
Jul 23, 2014 | 33.19 | 33.23 | 32.96 | 33.07 | 156,149 | +0.21(+0.65%) |
Jul 22, 2014 | 32.65 | 32.97 | 32.56 | 32.86 | 128,624 | -0.06(-0.18%) |
Jul 21, 2014 | 32.75 | 33.02 | 32.73 | 32.92 | 70,540 | -0.32(-0.96%) |
Jul 18, 2014 | 32.99 | 33.29 | 32.89 | 33.24 | 51,805 | +0.65(+1.99%) |
Jul 17, 2014 | 32.97 | 33.20 | 32.50 | 32.59 | 87,054 | -0.76(-2.29%) |
Jul 16, 2014 | 33.40 | 33.45 | 33.18 | 33.35 | 52,014 | +0.48(+1.48%) |
Jul 15, 2014 | 32.93 | 32.93 | 32.56 | 32.87 | 95,739 | -0.35(-1.07%) |
Jul 14, 2014 | 33.28 | 33.33 | 33.07 | 33.22 | 48,362 | +0.24(+0.74%) |
Jul 11, 2014 | 32.83 | 33.09 | 32.78 | 32.98 | 63,223 | +0.43(+1.32%) |
Jul 10, 2014 | 32.03 | 32.64 | 32.01 | 32.55 | 134,228 | -0.40(-1.21%) |
Jul 09, 2014 | 32.83 | 33.03 | 32.76 | 32.95 | 178,506 | -0.21(-0.65%) |
Jul 08, 2014 | 33.43 | 33.44 | 32.96 | 33.16 | 108,445 | -0.69(-2.04%) |
Jul 07, 2014 | 33.98 | 34.00 | 33.75 | 33.85 | 114,600 | -1.12(-3.22%) |
Jul 03, 2014 | 34.98 | 34.98 | 34.98 | 0 | +0.13(+0.37%) | |
Jul 02, 2014 | 34.70 | 35.01 | 34.64 | 34.85 | 365,236 | -0.35(-0.99%) |