Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.58 | 30.84 | 29.98 | 30.07 | 199,563 | -0.40(-1.31%) |
Sep 29, 2014 | 30.72 | 31.23 | 30.20 | 30.47 | 237,533 | -0.76(-2.43%) |
Sep 26, 2014 | 30.37 | 31.32 | 30.30 | 31.23 | 296,451 | +0.86(+2.83%) |
Sep 25, 2014 | 30.41 | 30.95 | 30.08 | 30.37 | 318,144 | -0.03(-0.10%) |
Sep 24, 2014 | 29.63 | 30.41 | 29.22 | 30.40 | 317,457 | +0.91(+3.09%) |
Sep 23, 2014 | 29.92 | 30.13 | 29.14 | 29.49 | 328,447 | -0.53(-1.77%) |
Sep 22, 2014 | 30.35 | 30.38 | 29.96 | 30.02 | 215,495 | -0.42(-1.38%) |
Sep 19, 2014 | 31.45 | 31.50 | 30.37 | 30.44 | 299,907 | -0.93(-2.96%) |
Sep 18, 2014 | 31.47 | 31.66 | 31.13 | 31.37 | 120,663 | -0.07(-0.22%) |
Sep 17, 2014 | 31.31 | 31.79 | 31.10 | 31.44 | 199,669 | +0.09(+0.29%) |
Sep 16, 2014 | 31.67 | 31.67 | 30.94 | 31.35 | 183,781 | -0.45(-1.42%) |
Sep 15, 2014 | 31.32 | 31.94 | 30.91 | 31.80 | 251,203 | +0.50(+1.60%) |
Sep 12, 2014 | 31.75 | 31.82 | 31.11 | 31.30 | 244,602 | -0.52(-1.63%) |
Sep 11, 2014 | 31.18 | 32.15 | 30.91 | 31.82 | 380,439 | +0.43(+1.37%) |
Sep 10, 2014 | 30.72 | 31.50 | 30.72 | 31.39 | 249,213 | +0.58(+1.88%) |
Sep 09, 2014 | 30.55 | 31.21 | 30.36 | 30.81 | 324,276 | +0.20(+0.65%) |
Sep 08, 2014 | 30.05 | 30.73 | 30.00 | 30.61 | 361,814 | +0.52(+1.73%) |
Sep 05, 2014 | 30.56 | 30.56 | 29.99 | 30.09 | 534,200 | -0.47(-1.54%) |
Sep 04, 2014 | 32.25 | 33.33 | 30.25 | 30.56 | 1,069,962 | -3.09(-9.18%) |
Sep 03, 2014 | 33.57 | 33.72 | 32.48 | 33.65 | 611,751 | +0.36(+1.08%) |
Sep 02, 2014 | 31.80 | 33.50 | 31.62 | 33.29 | 472,350 | +1.75(+5.55%) |
Aug 29, 2014 | 31.45 | 31.54 | 31.54 | 31.54 | 174,600 | +0.19(+0.61%) |
Aug 28, 2014 | 31.31 | 31.70 | 31.16 | 31.35 | 110,100 | -0.25(-0.79%) |
Aug 27, 2014 | 32.15 | 32.22 | 31.56 | 31.60 | 166,021 | -0.38(-1.19%) |
Aug 26, 2014 | 31.76 | 32.11 | 31.73 | 31.98 | 127,175 | +0.25(+0.79%) |
Aug 25, 2014 | 31.99 | 32.14 | 31.43 | 31.73 | 159,666 | +0.05(+0.16%) |
Aug 22, 2014 | 31.72 | 31.84 | 31.32 | 31.68 | 104,787 | -0.08(-0.25%) |
Aug 21, 2014 | 32.00 | 32.00 | 31.11 | 31.76 | 135,110 | +0.07(+0.22%) |
Aug 20, 2014 | 31.55 | 31.82 | 31.38 | 31.69 | 128,290 | +0.00(+0.00%) |
Aug 19, 2014 | 32.21 | 32.48 | 31.57 | 31.69 | 259,229 | -0.45(-1.40%) |
Aug 18, 2014 | 31.28 | 32.11 | 31.27 | 32.14 | 222,121 | +1.04(+3.34%) |
Aug 15, 2014 | 31.44 | 31.59 | 30.61 | 31.10 | 117,327 | -0.09(-0.29%) |
Aug 14, 2014 | 31.13 | 31.87 | 31.05 | 31.19 | 217,020 | +0.06(+0.19%) |
Aug 13, 2014 | 30.90 | 31.36 | 30.75 | 31.13 | 211,016 | +0.41(+1.33%) |
Aug 12, 2014 | 31.25 | 31.78 | 30.53 | 30.72 | 178,341 | -0.63(-2.01%) |
Aug 11, 2014 | 31.05 | 31.85 | 30.70 | 31.35 | 202,824 | +0.46(+1.49%) |
Aug 08, 2014 | 30.18 | 30.85 | 29.82 | 30.89 | 279,888 | +0.78(+2.59%) |
Aug 07, 2014 | 30.47 | 30.50 | 29.46 | 30.11 | 319,204 | -0.15(-0.50%) |
Aug 06, 2014 | 30.49 | 30.96 | 30.25 | 30.26 | 214,225 | -0.43(-1.40%) |
Aug 05, 2014 | 30.68 | 31.42 | 30.48 | 30.69 | 230,061 | -0.22(-0.71%) |
Aug 04, 2014 | 31.46 | 31.59 | 30.44 | 30.91 | 264,354 | -0.36(-1.15%) |
Aug 01, 2014 | 31.41 | 32.03 | 30.50 | 31.27 | 287,322 | -0.22(-0.70%) |
Jul 31, 2014 | 32.30 | 32.59 | 31.37 | 31.49 | 289,526 | -1.22(-3.73%) |
Jul 30, 2014 | 32.84 | 32.88 | 32.08 | 32.71 | 211,015 | +0.11(+0.34%) |
Jul 29, 2014 | 32.40 | 32.86 | 32.39 | 32.60 | 221,552 | +0.20(+0.62%) |
Jul 28, 2014 | 32.58 | 32.87 | 31.66 | 32.40 | 281,910 | -0.18(-0.55%) |
Jul 25, 2014 | 32.99 | 33.18 | 32.50 | 32.58 | 243,929 | -0.57(-1.72%) |
Jul 24, 2014 | 33.80 | 33.99 | 32.92 | 33.15 | 200,429 | -0.62(-1.84%) |
Jul 23, 2014 | 34.26 | 34.41 | 33.42 | 33.77 | 231,415 | -0.30(-0.88%) |
Jul 22, 2014 | 34.01 | 34.69 | 33.84 | 34.07 | 290,176 | +0.25(+0.74%) |
Jul 21, 2014 | 33.64 | 33.93 | 32.99 | 33.82 | 349,757 | +0.02(+0.06%) |
Jul 18, 2014 | 33.17 | 34.32 | 33.17 | 33.80 | 276,103 | +0.73(+2.21%) |
Jul 17, 2014 | 34.35 | 34.50 | 33.05 | 33.07 | 351,361 | -1.32(-3.84%) |
Jul 16, 2014 | 35.00 | 35.22 | 34.16 | 34.39 | 293,903 | -0.01(-0.03%) |
Jul 15, 2014 | 35.49 | 35.93 | 34.34 | 34.40 | 341,231 | -0.93(-2.63%) |
Jul 14, 2014 | 33.50 | 35.81 | 33.43 | 35.33 | 841,050 | +1.90(+5.68%) |
Jul 11, 2014 | 34.33 | 34.52 | 33.39 | 33.43 | 446,982 | -0.72(-2.11%) |
Jul 10, 2014 | 34.17 | 34.74 | 33.26 | 34.15 | 888,971 | -0.90(-2.57%) |
Jul 09, 2014 | 32.99 | 36.45 | 32.67 | 35.05 | 3,110,225 | +4.09(+13.21%) |
Jul 08, 2014 | 31.52 | 31.74 | 30.30 | 30.96 | 712,576 | -0.58(-1.84%) |
Jul 07, 2014 | 32.10 | 32.22 | 31.12 | 31.54 | 475,009 | -0.45(-1.41%) |
Jul 03, 2014 | 32.13 | 31.99 | 31.99 | 31.99 | 93,900 | -0.08(-0.25%) |
Jul 02, 2014 | 33.19 | 33.43 | 31.89 | 32.07 | 372,943 | -1.12(-3.37%) |