Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.78 | 31.87 | 31.45 | 31.74 | 722,098 | -0.09(-0.28%) |
Sep 29, 2014 | 32.02 | 32.26 | 31.76 | 31.83 | 827,481 | -0.47(-1.45%) |
Sep 26, 2014 | 32.19 | 32.35 | 31.93 | 32.30 | 575,440 | +0.17(+0.53%) |
Sep 25, 2014 | 32.88 | 32.89 | 31.79 | 32.13 | 796,999 | -0.84(-2.56%) |
Sep 24, 2014 | 32.68 | 33.08 | 32.15 | 32.97 | 619,972 | +0.35(+1.07%) |
Sep 23, 2014 | 33.18 | 33.33 | 32.61 | 32.62 | 803,478 | -0.71(-2.13%) |
Sep 22, 2014 | 33.92 | 33.92 | 33.18 | 33.33 | 433,652 | -0.66(-1.96%) |
Sep 19, 2014 | 34.53 | 34.53 | 33.98 | 34.00 | 789,373 | -0.41(-1.20%) |
Sep 18, 2014 | 33.91 | 34.48 | 33.72 | 34.41 | 445,610 | +0.61(+1.81%) |
Sep 17, 2014 | 33.72 | 33.92 | 33.62 | 33.80 | 349,583 | +0.08(+0.24%) |
Sep 16, 2014 | 33.43 | 33.79 | 33.30 | 33.72 | 419,246 | +0.14(+0.43%) |
Sep 15, 2014 | 33.91 | 33.91 | 33.42 | 33.57 | 289,645 | -0.31(-0.90%) |
Sep 12, 2014 | 34.44 | 34.53 | 33.85 | 33.88 | 388,949 | -0.64(-1.85%) |
Sep 11, 2014 | 34.46 | 34.56 | 34.14 | 34.52 | 247,918 | -0.03(-0.08%) |
Sep 10, 2014 | 34.65 | 34.89 | 34.17 | 34.54 | 367,572 | -0.19(-0.54%) |
Sep 09, 2014 | 34.62 | 35.02 | 34.54 | 34.73 | 692,502 | +0.09(+0.26%) |
Sep 08, 2014 | 34.26 | 34.71 | 34.18 | 34.64 | 588,711 | +0.37(+1.08%) |
Sep 05, 2014 | 33.59 | 34.32 | 33.57 | 34.27 | 511,983 | +0.66(+1.98%) |
Sep 04, 2014 | 33.80 | 34.14 | 33.55 | 33.61 | 310,658 | -0.19(-0.56%) |
Sep 03, 2014 | 34.23 | 34.23 | 33.69 | 33.80 | 895,332 | -0.36(-1.05%) |
Sep 02, 2014 | 34.27 | 34.55 | 34.02 | 34.16 | 725,549 | +0.04(+0.11%) |
Aug 29, 2014 | 34.06 | 34.12 | 34.12 | 34.12 | 472,379 | +0.06(+0.18%) |
Aug 28, 2014 | 33.80 | 34.15 | 33.58 | 34.06 | 690,390 | +0.18(+0.53%) |
Aug 27, 2014 | 34.36 | 34.36 | 33.84 | 33.88 | 351,283 | -0.20(-0.58%) |
Aug 26, 2014 | 34.12 | 34.22 | 34.05 | 34.08 | 579,607 | -0.02(-0.05%) |
Aug 25, 2014 | 33.66 | 34.10 | 33.56 | 34.09 | 648,405 | +0.52(+1.55%) |
Aug 22, 2014 | 33.70 | 33.91 | 33.44 | 33.57 | 291,795 | -0.12(-0.35%) |
Aug 21, 2014 | 33.61 | 33.81 | 33.41 | 33.69 | 232,416 | +0.14(+0.43%) |
Aug 20, 2014 | 33.69 | 33.74 | 33.16 | 33.55 | 412,842 | -0.20(-0.59%) |
Aug 19, 2014 | 33.46 | 33.89 | 33.46 | 33.75 | 431,108 | +0.33(+0.99%) |
Aug 18, 2014 | 33.02 | 33.51 | 32.88 | 33.42 | 458,285 | +0.62(+1.90%) |
Aug 15, 2014 | 32.98 | 33.06 | 32.64 | 32.79 | 256,737 | -0.03(-0.08%) |
Aug 14, 2014 | 33.11 | 33.11 | 32.77 | 32.82 | 417,455 | -0.26(-0.78%) |
Aug 13, 2014 | 32.68 | 33.12 | 32.51 | 33.08 | 424,699 | +0.46(+1.42%) |
Aug 12, 2014 | 32.60 | 32.73 | 32.35 | 32.61 | 512,109 | -0.09(-0.27%) |
Aug 11, 2014 | 32.73 | 32.94 | 32.58 | 32.70 | 291,469 | +0.10(+0.30%) |
Aug 08, 2014 | 32.62 | 32.93 | 32.37 | 32.60 | 506,700 | -0.01(-0.03%) |
Aug 07, 2014 | 32.50 | 32.79 | 32.14 | 32.61 | 754,683 | +0.23(+0.72%) |
Aug 06, 2014 | 34.65 | 34.78 | 32.24 | 32.38 | 1,982,566 | -1.52(-4.47%) |
Aug 05, 2014 | 33.87 | 34.17 | 33.59 | 33.90 | 1,285,493 | -0.01(-0.03%) |
Aug 04, 2014 | 33.89 | 34.05 | 33.51 | 33.91 | 697,923 | +0.07(+0.21%) |
Aug 01, 2014 | 33.50 | 33.96 | 33.22 | 33.84 | 866,010 | +0.23(+0.69%) |
Jul 31, 2014 | 33.98 | 34.16 | 33.29 | 33.60 | 643,721 | -0.66(-1.93%) |
Jul 30, 2014 | 34.01 | 34.59 | 34.01 | 34.26 | 528,937 | +0.40(+1.19%) |
Jul 29, 2014 | 33.77 | 34.12 | 33.72 | 33.86 | 394,465 | +0.12(+0.34%) |
Jul 28, 2014 | 34.01 | 34.12 | 33.43 | 33.75 | 282,816 | -0.30(-0.89%) |
Jul 25, 2014 | 34.14 | 34.25 | 33.92 | 34.05 | 233,545 | -0.20(-0.57%) |
Jul 24, 2014 | 34.09 | 34.46 | 34.02 | 34.25 | 562,862 | +0.17(+0.50%) |
Jul 23, 2014 | 33.99 | 34.11 | 33.74 | 34.08 | 318,773 | +0.06(+0.18%) |
Jul 22, 2014 | 33.99 | 34.21 | 33.84 | 34.01 | 290,912 | +0.05(+0.16%) |
Jul 21, 2014 | 33.93 | 34.07 | 33.68 | 33.96 | 294,725 | -0.10(-0.29%) |
Jul 18, 2014 | 33.65 | 34.09 | 33.55 | 34.06 | 515,891 | +0.54(+1.62%) |
Jul 17, 2014 | 33.86 | 33.99 | 33.41 | 33.51 | 356,485 | -0.41(-1.21%) |
Jul 16, 2014 | 33.97 | 34.32 | 33.48 | 33.92 | 608,464 | +0.00(+0.00%) |
Jul 15, 2014 | 34.19 | 34.55 | 33.73 | 33.92 | 405,381 | -0.20(-0.58%) |
Jul 14, 2014 | 33.99 | 34.38 | 33.85 | 34.12 | 412,292 | +0.36(+1.06%) |
Jul 11, 2014 | 33.96 | 34.11 | 33.66 | 33.76 | 342,936 | -0.26(-0.76%) |
Jul 10, 2014 | 33.92 | 34.32 | 33.86 | 34.02 | 309,701 | -0.26(-0.75%) |
Jul 09, 2014 | 34.58 | 34.77 | 34.04 | 34.28 | 649,769 | -0.22(-0.65%) |
Jul 08, 2014 | 35.24 | 35.38 | 34.37 | 34.50 | 669,261 | -0.88(-2.49%) |
Jul 07, 2014 | 35.53 | 35.75 | 35.29 | 35.39 | 496,919 | -0.10(-0.28%) |
Jul 03, 2014 | 35.75 | 35.49 | 35.49 | 35.49 | 716,628 | -0.40(-1.12%) |
Jul 02, 2014 | 35.90 | 36.23 | 35.75 | 35.89 | 542,062 | -0.02(-0.05%) |