Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.52 | 33.63 | 33.37 | 33.40 | 22,715 | -0.10(-0.30%) |
Sep 29, 2014 | 34.07 | 34.07 | 33.10 | 33.50 | 12,644 | -0.23(-0.68%) |
Sep 26, 2014 | 33.42 | 33.81 | 33.42 | 33.73 | 28,407 | +0.27(+0.81%) |
Sep 25, 2014 | 33.98 | 33.99 | 33.41 | 33.46 | 62,902 | -0.60(-1.77%) |
Sep 24, 2014 | 33.92 | 34.09 | 33.82 | 34.06 | 63,899 | +0.11(+0.33%) |
Sep 23, 2014 | 34.23 | 34.40 | 33.94 | 33.95 | 28,952 | -0.26(-0.77%) |
Sep 22, 2014 | 34.50 | 34.51 | 34.13 | 34.22 | 50,469 | -0.39(-1.13%) |
Sep 19, 2014 | 35.05 | 35.05 | 34.49 | 34.61 | 52,492 | -0.31(-0.88%) |
Sep 18, 2014 | 34.54 | 35.05 | 34.54 | 34.91 | 218,850 | +0.48(+1.41%) |
Sep 17, 2014 | 34.02 | 34.59 | 34.02 | 34.43 | 75,996 | +0.45(+1.32%) |
Sep 16, 2014 | 33.94 | 34.06 | 33.78 | 33.98 | 133,818 | +0.07(+0.20%) |
Sep 15, 2014 | 33.98 | 33.98 | 33.77 | 33.91 | 47,919 | -0.04(-0.12%) |
Sep 12, 2014 | 33.70 | 34.10 | 33.70 | 33.95 | 58,461 | +0.25(+0.76%) |
Sep 11, 2014 | 33.47 | 33.73 | 33.34 | 33.70 | 157,511 | +0.18(+0.53%) |
Sep 10, 2014 | 33.17 | 33.54 | 33.17 | 33.52 | 131,819 | +0.37(+1.13%) |
Sep 09, 2014 | 33.32 | 33.38 | 33.13 | 33.15 | 41,611 | -0.30(-0.89%) |
Sep 08, 2014 | 33.31 | 33.48 | 33.28 | 33.44 | 18,812 | +0.20(+0.59%) |
Sep 05, 2014 | 33.00 | 33.26 | 32.87 | 33.25 | 10,104 | +0.10(+0.31%) |
Sep 04, 2014 | 33.22 | 33.17 | 33.10 | 33.15 | 10,065 | -0.03(-0.08%) |
Sep 03, 2014 | 33.63 | 33.65 | 33.10 | 33.17 | 17,754 | -0.30(-0.89%) |
Sep 02, 2014 | 33.38 | 33.60 | 33.25 | 33.47 | 109,699 | +0.15(+0.46%) |
Aug 29, 2014 | 33.30 | 33.32 | 33.32 | 33.32 | 24,269 | +0.14(+0.41%) |
Aug 28, 2014 | 33.11 | 33.32 | 33.04 | 33.18 | 18,441 | -0.09(-0.28%) |
Aug 27, 2014 | 33.64 | 33.64 | 33.21 | 33.27 | 16,155 | -0.29(-0.86%) |
Aug 26, 2014 | 33.49 | 33.67 | 33.49 | 33.56 | 24,957 | +0.13(+0.38%) |
Aug 25, 2014 | 33.15 | 33.60 | 33.15 | 33.43 | 52,580 | +0.42(+1.29%) |
Aug 22, 2014 | 32.74 | 33.04 | 32.74 | 33.01 | 29,313 | +0.18(+0.54%) |
Aug 21, 2014 | 32.61 | 32.87 | 32.47 | 32.83 | 36,746 | +0.22(+0.68%) |
Aug 20, 2014 | 32.45 | 32.66 | 32.45 | 32.61 | 27,723 | +0.10(+0.31%) |
Aug 19, 2014 | 32.67 | 32.70 | 32.50 | 32.51 | 22,219 | -0.18(-0.55%) |
Aug 18, 2014 | 32.46 | 32.72 | 32.46 | 32.69 | 30,944 | +0.42(+1.29%) |
Aug 15, 2014 | 32.47 | 32.48 | 31.94 | 32.27 | 1,009,342 | -0.01(-0.03%) |
Aug 14, 2014 | 32.33 | 32.37 | 32.33 | 32.28 | 16,435 | +0.02(+0.05%) |
Aug 13, 2014 | 32.25 | 32.40 | 32.24 | 32.26 | 27,205 | +0.11(+0.34%) |
Aug 12, 2014 | 32.23 | 32.37 | 32.05 | 32.15 | 27,867 | -0.14(-0.42%) |
Aug 11, 2014 | 32.17 | 32.48 | 32.14 | 32.29 | 42,909 | +0.23(+0.71%) |
Aug 08, 2014 | 31.73 | 31.98 | 31.50 | 32.06 | 19,822 | +0.37(+1.18%) |
Aug 07, 2014 | 32.16 | 32.16 | 31.62 | 31.69 | 44,839 | -0.35(-1.09%) |
Aug 06, 2014 | 31.68 | 32.28 | 31.68 | 32.03 | 33,288 | +0.16(+0.51%) |
Aug 05, 2014 | 31.91 | 32.12 | 31.73 | 31.87 | 76,546 | -0.22(-0.69%) |
Aug 04, 2014 | 32.03 | 32.14 | 31.69 | 32.09 | 67,956 | +0.18(+0.56%) |
Aug 01, 2014 | 32.03 | 32.18 | 31.70 | 31.92 | 102,804 | -0.36(-1.13%) |
Jul 31, 2014 | 32.72 | 32.74 | 32.28 | 32.28 | 54,272 | -0.73(-2.21%) |
Jul 30, 2014 | 32.76 | 33.08 | 32.68 | 33.01 | 51,179 | +0.41(+1.25%) |
Jul 29, 2014 | 32.54 | 32.92 | 32.54 | 32.60 | 75,994 | +0.14(+0.42%) |
Jul 28, 2014 | 32.40 | 32.59 | 32.21 | 32.47 | 71,132 | +0.05(+0.16%) |
Jul 25, 2014 | 32.49 | 32.49 | 32.33 | 32.42 | 43,147 | -0.21(-0.65%) |
Jul 24, 2014 | 32.49 | 32.79 | 32.36 | 32.63 | 39,905 | +0.18(+0.55%) |
Jul 23, 2014 | 32.31 | 32.48 | 32.12 | 32.45 | 30,903 | +0.24(+0.74%) |
Jul 22, 2014 | 32.07 | 32.32 | 32.07 | 32.21 | 101,466 | +0.22(+0.69%) |
Jul 21, 2014 | 31.83 | 32.03 | 31.73 | 31.99 | 17,285 | +0.05(+0.16%) |
Jul 18, 2014 | 31.43 | 32.00 | 31.43 | 31.94 | 31,644 | +0.59(+1.90%) |
Jul 17, 2014 | 31.41 | 31.58 | 31.30 | 31.35 | 39,817 | -0.15(-0.49%) |
Jul 16, 2014 | 31.64 | 31.68 | 31.36 | 31.50 | 38,023 | -0.03(-0.11%) |
Jul 15, 2014 | 31.71 | 31.81 | 31.37 | 31.53 | 33,598 | -0.03(-0.08%) |
Jul 14, 2014 | 31.63 | 31.67 | 31.52 | 31.56 | 43,920 | +0.31(+1.01%) |
Jul 11, 2014 | 31.00 | 31.27 | 30.92 | 31.24 | 17,080 | +0.18(+0.57%) |
Jul 10, 2014 | 30.90 | 31.24 | 30.77 | 31.07 | 63,706 | -0.36(-1.16%) |
Jul 09, 2014 | 31.57 | 31.57 | 31.31 | 31.43 | 65,013 | -0.08(-0.24%) |
Jul 08, 2014 | 32.00 | 32.00 | 31.41 | 31.51 | 36,917 | -0.68(-2.12%) |
Jul 07, 2014 | 32.35 | 32.35 | 32.06 | 32.19 | 19,236 | -0.33(-1.01%) |
Jul 03, 2014 | 32.25 | 32.52 | 32.52 | 32.52 | 24,033 | +0.44(+1.38%) |
Jul 02, 2014 | 32.09 | 32.21 | 32.05 | 32.08 | 62,668 | -0.05(-0.16%) |