Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.64 | 35.99 | 34.19 | 35.82 | 984,974 | +1.18(+3.42%) |
Sep 29, 2014 | 34.60 | 34.80 | 33.28 | 34.64 | 733,896 | +0.36(+1.06%) |
Sep 26, 2014 | 34.78 | 34.93 | 34.21 | 34.27 | 820,745 | -0.51(-1.48%) |
Sep 25, 2014 | 35.67 | 35.77 | 34.64 | 34.79 | 659,643 | -1.03(-2.88%) |
Sep 24, 2014 | 36.11 | 36.36 | 35.71 | 35.82 | 504,030 | -0.21(-0.59%) |
Sep 23, 2014 | 36.17 | 36.48 | 36.01 | 36.03 | 429,064 | -0.16(-0.44%) |
Sep 22, 2014 | 36.48 | 36.64 | 36.16 | 36.19 | 479,946 | -0.32(-0.88%) |
Sep 19, 2014 | 36.72 | 36.72 | 36.09 | 36.51 | 610,694 | -0.12(-0.33%) |
Sep 18, 2014 | 35.79 | 36.70 | 35.70 | 36.63 | 433,099 | +0.92(+2.58%) |
Sep 17, 2014 | 35.16 | 35.92 | 35.00 | 35.71 | 466,557 | +0.57(+1.62%) |
Sep 16, 2014 | 34.59 | 35.67 | 34.59 | 35.14 | 694,331 | +0.42(+1.20%) |
Sep 15, 2014 | 34.09 | 34.86 | 33.94 | 34.72 | 546,925 | +0.64(+1.88%) |
Sep 12, 2014 | 32.95 | 34.09 | 32.95 | 34.08 | 705,894 | +1.41(+4.32%) |
Sep 11, 2014 | 32.42 | 32.87 | 32.41 | 32.67 | 364,993 | +0.12(+0.38%) |
Sep 10, 2014 | 32.28 | 32.58 | 32.10 | 32.55 | 370,549 | +0.18(+0.55%) |
Sep 09, 2014 | 32.66 | 32.92 | 32.25 | 32.37 | 389,663 | -0.13(-0.39%) |
Sep 08, 2014 | 32.33 | 32.88 | 32.28 | 32.50 | 353,342 | +0.12(+0.36%) |
Sep 05, 2014 | 32.12 | 32.59 | 31.99 | 32.38 | 299,787 | +0.14(+0.44%) |
Sep 04, 2014 | 32.86 | 33.16 | 32.20 | 32.24 | 362,948 | -0.46(-1.40%) |
Sep 03, 2014 | 32.66 | 32.86 | 32.42 | 32.70 | 845,891 | +0.08(+0.25%) |
Sep 02, 2014 | 31.95 | 32.89 | 31.68 | 32.62 | 549,044 | +0.89(+2.82%) |
Aug 29, 2014 | 31.49 | 31.72 | 31.72 | 31.72 | 403,982 | +0.28(+0.88%) |
Aug 28, 2014 | 31.32 | 31.63 | 31.05 | 31.45 | 236,120 | +0.02(+0.08%) |
Aug 27, 2014 | 31.64 | 31.80 | 31.31 | 31.42 | 228,235 | -0.11(-0.36%) |
Aug 26, 2014 | 31.22 | 31.60 | 31.06 | 31.54 | 266,399 | +0.48(+1.54%) |
Aug 25, 2014 | 30.69 | 31.13 | 30.66 | 31.06 | 176,049 | +0.62(+2.03%) |
Aug 22, 2014 | 31.01 | 31.13 | 30.38 | 30.44 | 287,019 | -0.52(-1.67%) |
Aug 21, 2014 | 30.99 | 31.43 | 30.50 | 30.96 | 225,985 | -0.01(-0.04%) |
Aug 20, 2014 | 31.19 | 31.40 | 30.90 | 30.97 | 148,201 | -0.29(-0.92%) |
Aug 19, 2014 | 31.38 | 31.58 | 31.19 | 31.26 | 228,731 | -0.04(-0.12%) |
Aug 18, 2014 | 31.20 | 31.48 | 30.97 | 31.29 | 431,353 | +0.46(+1.48%) |
Aug 15, 2014 | 31.47 | 31.47 | 30.45 | 30.84 | 451,158 | -0.33(-1.07%) |
Aug 14, 2014 | 31.71 | 31.82 | 31.09 | 31.17 | 280,161 | -0.38(-1.21%) |
Aug 13, 2014 | 31.14 | 31.76 | 31.14 | 31.55 | 478,691 | +0.41(+1.33%) |
Aug 12, 2014 | 30.52 | 31.24 | 30.41 | 31.14 | 295,780 | +0.61(+2.00%) |
Aug 11, 2014 | 30.08 | 31.05 | 29.90 | 30.53 | 267,930 | +0.51(+1.71%) |
Aug 08, 2014 | 29.75 | 30.09 | 29.23 | 30.02 | 330,126 | +0.32(+1.08%) |
Aug 07, 2014 | 29.80 | 30.08 | 29.63 | 29.69 | 425,323 | +0.06(+0.20%) |
Aug 06, 2014 | 28.96 | 29.99 | 28.81 | 29.63 | 401,613 | +0.54(+1.85%) |
Aug 05, 2014 | 28.14 | 29.15 | 28.14 | 29.10 | 548,435 | +0.92(+3.28%) |
Aug 04, 2014 | 27.98 | 28.41 | 27.98 | 28.17 | 471,141 | +0.28(+1.00%) |
Aug 01, 2014 | 28.31 | 28.61 | 27.65 | 27.89 | 551,031 | -0.49(-1.73%) |
Jul 31, 2014 | 29.04 | 29.25 | 28.23 | 28.38 | 536,968 | -0.92(-3.13%) |
Jul 30, 2014 | 30.56 | 30.58 | 29.23 | 29.30 | 503,781 | -0.98(-3.25%) |
Jul 29, 2014 | 30.04 | 30.87 | 30.04 | 30.28 | 475,296 | +0.20(+0.68%) |
Jul 28, 2014 | 31.76 | 32.65 | 28.50 | 30.08 | 1,392,538 | -1.53(-4.83%) |
Jul 25, 2014 | 31.16 | 31.73 | 31.10 | 31.61 | 293,495 | +0.21(+0.66%) |
Jul 24, 2014 | 31.22 | 31.73 | 31.14 | 31.40 | 202,860 | +0.35(+1.13%) |
Jul 23, 2014 | 31.63 | 31.63 | 30.95 | 31.05 | 226,146 | -0.55(-1.75%) |
Jul 22, 2014 | 30.69 | 31.61 | 30.69 | 31.60 | 270,614 | +0.96(+3.13%) |
Jul 21, 2014 | 31.13 | 31.24 | 30.61 | 30.64 | 307,769 | -0.65(-2.06%) |
Jul 18, 2014 | 30.41 | 31.39 | 30.30 | 31.29 | 342,200 | +0.84(+2.75%) |
Jul 17, 2014 | 30.69 | 30.98 | 30.42 | 30.45 | 285,849 | -0.25(-0.82%) |
Jul 16, 2014 | 30.63 | 31.02 | 30.20 | 30.70 | 278,556 | +0.06(+0.18%) |
Jul 15, 2014 | 31.38 | 31.51 | 30.63 | 30.65 | 208,733 | -0.62(-1.99%) |
Jul 14, 2014 | 30.90 | 31.36 | 30.85 | 31.27 | 384,789 | +0.73(+2.39%) |
Jul 11, 2014 | 30.14 | 30.55 | 30.06 | 30.54 | 278,202 | +0.26(+0.86%) |
Jul 10, 2014 | 29.50 | 30.30 | 29.05 | 30.28 | 333,420 | +0.37(+1.25%) |
Jul 09, 2014 | 29.74 | 30.08 | 29.70 | 29.90 | 169,232 | +0.14(+0.46%) |
Jul 08, 2014 | 30.20 | 30.48 | 29.58 | 29.77 | 349,738 | -0.43(-1.43%) |
Jul 07, 2014 | 30.08 | 30.49 | 29.90 | 30.20 | 273,147 | +0.08(+0.26%) |
Jul 03, 2014 | 29.73 | 30.12 | 30.12 | 30.12 | 261,901 | +0.45(+1.50%) |
Jul 02, 2014 | 29.96 | 30.31 | 29.55 | 29.67 | 274,808 | -0.34(-1.13%) |