Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.08 | 32.08 | 31.55 | 31.67 | 1,000,486 | -0.30(-0.95%) |
Sep 29, 2014 | 32.14 | 32.19 | 31.78 | 31.98 | 697,454 | -0.39(-1.22%) |
Sep 26, 2014 | 32.02 | 32.50 | 32.01 | 32.37 | 659,258 | +0.33(+1.03%) |
Sep 25, 2014 | 32.79 | 32.79 | 32.02 | 32.04 | 1,515,403 | -0.84(-2.55%) |
Sep 24, 2014 | 33.03 | 33.13 | 32.72 | 32.88 | 1,259,008 | -0.32(-0.98%) |
Sep 23, 2014 | 33.17 | 33.34 | 33.17 | 33.20 | 498,658 | -0.07(-0.21%) |
Sep 22, 2014 | 33.19 | 33.41 | 33.05 | 33.27 | 361,150 | -0.10(-0.30%) |
Sep 19, 2014 | 33.96 | 33.96 | 33.41 | 33.37 | 862,017 | -0.46(-1.35%) |
Sep 18, 2014 | 33.58 | 33.86 | 33.48 | 33.83 | 618,955 | +0.51(+1.52%) |
Sep 17, 2014 | 33.27 | 33.58 | 33.05 | 33.32 | 1,027,139 | +0.23(+0.70%) |
Sep 16, 2014 | 32.61 | 33.23 | 32.61 | 33.09 | 585,069 | +0.44(+1.34%) |
Sep 15, 2014 | 32.71 | 32.76 | 32.58 | 32.65 | 578,101 | -0.03(-0.09%) |
Sep 12, 2014 | 32.90 | 33.08 | 32.57 | 32.68 | 926,879 | -0.31(-0.94%) |
Sep 11, 2014 | 33.17 | 33.22 | 32.92 | 32.99 | 488,138 | -0.23(-0.70%) |
Sep 10, 2014 | 33.34 | 33.36 | 33.04 | 33.22 | 598,813 | -0.13(-0.38%) |
Sep 09, 2014 | 33.10 | 33.42 | 33.05 | 33.35 | 711,164 | +0.22(+0.66%) |
Sep 08, 2014 | 33.64 | 33.68 | 33.07 | 33.13 | 719,682 | -0.59(-1.75%) |
Sep 05, 2014 | 33.67 | 33.77 | 33.53 | 33.72 | 318,162 | +0.13(+0.40%) |
Sep 04, 2014 | 33.97 | 33.97 | 33.48 | 33.59 | 311,311 | -0.32(-0.93%) |
Sep 03, 2014 | 33.81 | 33.99 | 33.65 | 33.91 | 445,678 | +0.21(+0.63%) |
Sep 02, 2014 | 33.62 | 33.97 | 33.57 | 33.69 | 535,419 | +0.06(+0.17%) |
Aug 29, 2014 | 33.54 | 33.64 | 33.64 | 33.64 | 937,165 | +0.10(+0.29%) |
Aug 28, 2014 | 34.00 | 34.08 | 33.45 | 33.54 | 679,226 | -0.56(-1.65%) |
Aug 27, 2014 | 33.80 | 34.13 | 33.78 | 34.10 | 342,166 | +0.52(+1.54%) |
Aug 26, 2014 | 33.61 | 33.86 | 33.56 | 33.59 | 651,545 | -0.03(-0.08%) |
Aug 25, 2014 | 33.56 | 33.71 | 33.45 | 33.61 | 375,486 | -0.04(-0.12%) |
Aug 22, 2014 | 33.70 | 33.77 | 33.58 | 33.66 | 527,842 | +0.01(+0.02%) |
Aug 21, 2014 | 33.56 | 33.69 | 33.54 | 33.65 | 421,622 | +0.11(+0.33%) |
Aug 20, 2014 | 33.49 | 33.59 | 33.24 | 33.54 | 356,857 | +0.03(+0.10%) |
Aug 19, 2014 | 33.47 | 33.65 | 33.39 | 33.50 | 532,042 | +0.08(+0.25%) |
Aug 18, 2014 | 33.35 | 33.63 | 33.25 | 33.42 | 534,819 | +0.18(+0.55%) |
Aug 15, 2014 | 33.17 | 33.32 | 32.96 | 33.24 | 762,511 | +0.14(+0.42%) |
Aug 14, 2014 | 33.17 | 33.38 | 32.95 | 33.10 | 576,135 | +0.08(+0.23%) |
Aug 13, 2014 | 32.77 | 33.12 | 32.68 | 33.02 | 762,898 | +0.38(+1.16%) |
Aug 12, 2014 | 32.65 | 32.76 | 32.40 | 32.64 | 1,044,008 | +0.00(+0.00%) |
Aug 11, 2014 | 31.41 | 32.67 | 31.35 | 32.64 | 1,252,624 | +1.21(+3.85%) |
Aug 08, 2014 | 31.28 | 31.48 | 30.89 | 31.43 | 613,365 | +0.27(+0.88%) |
Aug 07, 2014 | 31.16 | 31.36 | 31.04 | 31.16 | 787,349 | +0.02(+0.07%) |
Aug 06, 2014 | 30.72 | 31.26 | 30.62 | 31.14 | 519,998 | +0.29(+0.95%) |
Aug 05, 2014 | 31.07 | 31.16 | 30.77 | 30.84 | 694,250 | -0.41(-1.30%) |
Aug 04, 2014 | 31.00 | 31.28 | 30.84 | 31.25 | 324,925 | +0.24(+0.79%) |
Aug 01, 2014 | 31.30 | 31.45 | 30.95 | 31.00 | 862,010 | -0.23(-0.74%) |
Jul 31, 2014 | 31.40 | 31.45 | 31.10 | 31.23 | 1,125,869 | -0.22(-0.69%) |
Jul 30, 2014 | 31.07 | 31.48 | 31.07 | 31.45 | 777,440 | +0.36(+1.17%) |
Jul 29, 2014 | 31.23 | 31.35 | 31.09 | 31.09 | 688,213 | -0.13(-0.43%) |
Jul 28, 2014 | 31.21 | 31.30 | 31.08 | 31.22 | 415,631 | +0.01(+0.04%) |
Jul 25, 2014 | 31.10 | 31.43 | 31.02 | 31.21 | 669,151 | +0.04(+0.13%) |
Jul 24, 2014 | 31.28 | 31.31 | 31.09 | 31.16 | 695,851 | -0.06(-0.18%) |
Jul 23, 2014 | 31.19 | 31.24 | 31.01 | 31.22 | 665,691 | +0.09(+0.29%) |
Jul 22, 2014 | 31.05 | 31.17 | 30.96 | 31.13 | 662,269 | +0.11(+0.34%) |
Jul 21, 2014 | 31.16 | 31.19 | 31.02 | 31.03 | 361,298 | -0.16(-0.52%) |
Jul 18, 2014 | 31.00 | 31.24 | 30.95 | 31.19 | 359,249 | +0.20(+0.63%) |
Jul 17, 2014 | 31.33 | 31.33 | 30.85 | 30.99 | 673,721 | -0.36(-1.16%) |
Jul 16, 2014 | 30.85 | 31.43 | 30.82 | 31.35 | 709,705 | +0.52(+1.70%) |
Jul 15, 2014 | 30.67 | 30.91 | 30.57 | 30.83 | 407,605 | +0.09(+0.30%) |
Jul 14, 2014 | 30.68 | 30.79 | 30.60 | 30.74 | 544,295 | +0.17(+0.55%) |
Jul 11, 2014 | 30.84 | 30.88 | 30.52 | 30.57 | 354,100 | -0.29(-0.95%) |
Jul 10, 2014 | 30.64 | 30.90 | 30.56 | 30.86 | 592,209 | +0.14(+0.46%) |
Jul 09, 2014 | 30.81 | 30.86 | 30.64 | 30.72 | 566,584 | +0.03(+0.09%) |
Jul 08, 2014 | 30.72 | 30.73 | 30.50 | 30.70 | 825,818 | -0.06(-0.20%) |
Jul 07, 2014 | 30.74 | 30.83 | 30.54 | 30.76 | 548,063 | +0.06(+0.18%) |
Jul 03, 2014 | 31.00 | 30.70 | 30.70 | 30.70 | 735,327 | -0.20(-0.66%) |
Jul 02, 2014 | 30.95 | 31.05 | 30.87 | 30.91 | 526,224 | -0.06(-0.18%) |