Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.41 | 33.52 | 33.26 | 33.29 | 22,789 | -0.10(-0.30%) |
Sep 29, 2014 | 33.96 | 33.96 | 32.99 | 33.39 | 12,685 | -0.23(-0.68%) |
Sep 26, 2014 | 33.32 | 33.70 | 33.32 | 33.62 | 28,499 | +0.27(+0.81%) |
Sep 25, 2014 | 33.87 | 33.88 | 33.30 | 33.35 | 63,107 | -0.60(-1.77%) |
Sep 24, 2014 | 33.81 | 33.98 | 33.72 | 33.95 | 64,107 | +0.11(+0.33%) |
Sep 23, 2014 | 34.12 | 34.29 | 33.83 | 33.84 | 29,046 | -0.26(-0.77%) |
Sep 22, 2014 | 34.39 | 34.40 | 34.02 | 34.10 | 50,633 | -0.39(-1.13%) |
Sep 19, 2014 | 34.93 | 34.93 | 34.38 | 34.49 | 52,662 | -0.30(-0.88%) |
Sep 18, 2014 | 34.43 | 34.93 | 34.43 | 34.80 | 219,562 | +0.48(+1.41%) |
Sep 17, 2014 | 33.91 | 34.48 | 33.91 | 34.32 | 76,243 | +0.45(+1.32%) |
Sep 16, 2014 | 33.83 | 33.95 | 33.67 | 33.87 | 134,253 | +0.07(+0.20%) |
Sep 15, 2014 | 33.87 | 33.87 | 33.66 | 33.80 | 48,075 | -0.04(-0.12%) |
Sep 12, 2014 | 33.59 | 33.99 | 33.59 | 33.84 | 58,651 | +0.25(+0.76%) |
Sep 11, 2014 | 33.36 | 33.62 | 33.23 | 33.59 | 158,024 | +0.18(+0.53%) |
Sep 10, 2014 | 33.06 | 33.43 | 33.06 | 33.41 | 132,248 | +0.37(+1.13%) |
Sep 09, 2014 | 33.22 | 33.27 | 33.02 | 33.04 | 41,746 | -0.30(-0.89%) |
Sep 08, 2014 | 33.20 | 33.37 | 33.17 | 33.33 | 18,873 | +0.19(+0.59%) |
Sep 05, 2014 | 32.89 | 33.15 | 32.77 | 33.14 | 10,137 | +0.10(+0.31%) |
Sep 04, 2014 | 33.11 | 33.06 | 32.99 | 33.04 | 10,098 | -0.03(-0.08%) |
Sep 03, 2014 | 33.52 | 33.54 | 33.00 | 33.06 | 17,811 | -0.30(-0.89%) |
Sep 02, 2014 | 33.28 | 33.50 | 33.14 | 33.36 | 110,055 | +0.15(+0.46%) |
Aug 29, 2014 | 33.19 | 33.21 | 33.21 | 33.21 | 24,348 | +0.14(+0.41%) |
Aug 28, 2014 | 33.00 | 33.21 | 32.93 | 33.07 | 18,501 | -0.09(-0.28%) |
Aug 27, 2014 | 33.53 | 33.53 | 33.11 | 33.17 | 16,208 | -0.29(-0.86%) |
Aug 26, 2014 | 33.38 | 33.56 | 33.38 | 33.45 | 25,038 | +0.13(+0.38%) |
Aug 25, 2014 | 33.05 | 33.49 | 33.05 | 33.33 | 52,751 | +0.42(+1.29%) |
Aug 22, 2014 | 32.63 | 32.94 | 32.63 | 32.90 | 29,409 | +0.18(+0.54%) |
Aug 21, 2014 | 32.51 | 32.76 | 32.36 | 32.73 | 36,866 | +0.22(+0.68%) |
Aug 20, 2014 | 32.34 | 32.56 | 32.34 | 32.51 | 27,813 | +0.10(+0.31%) |
Aug 19, 2014 | 32.57 | 32.60 | 32.40 | 32.40 | 22,291 | -0.18(-0.55%) |
Aug 18, 2014 | 32.35 | 32.61 | 32.35 | 32.58 | 31,045 | +0.41(+1.29%) |
Aug 15, 2014 | 32.36 | 32.38 | 31.84 | 32.17 | 1,012,625 | -0.01(-0.03%) |
Aug 14, 2014 | 32.23 | 32.27 | 32.23 | 32.18 | 16,489 | +0.02(+0.05%) |
Aug 13, 2014 | 32.14 | 32.29 | 32.13 | 32.16 | 27,293 | +0.11(+0.34%) |
Aug 12, 2014 | 32.12 | 32.27 | 31.95 | 32.05 | 27,957 | -0.14(-0.42%) |
Aug 11, 2014 | 32.07 | 32.37 | 32.03 | 32.18 | 43,048 | +0.23(+0.72%) |
Aug 08, 2014 | 31.63 | 31.88 | 31.39 | 31.96 | 19,887 | +0.37(+1.18%) |
Aug 07, 2014 | 32.06 | 32.06 | 31.52 | 31.58 | 44,984 | -0.35(-1.09%) |
Aug 06, 2014 | 31.57 | 32.18 | 31.57 | 31.93 | 33,397 | +0.16(+0.51%) |
Aug 05, 2014 | 31.80 | 32.01 | 31.63 | 31.77 | 76,795 | -0.22(-0.69%) |
Aug 04, 2014 | 31.92 | 32.04 | 31.58 | 31.99 | 68,177 | +0.18(+0.56%) |
Aug 01, 2014 | 31.92 | 32.07 | 31.60 | 31.81 | 103,139 | -0.36(-1.13%) |
Jul 31, 2014 | 32.62 | 32.63 | 32.18 | 32.18 | 54,448 | -0.73(-2.21%) |
Jul 30, 2014 | 32.65 | 32.97 | 32.57 | 32.90 | 51,346 | +0.41(+1.25%) |
Jul 29, 2014 | 32.44 | 32.81 | 32.44 | 32.50 | 76,241 | +0.14(+0.42%) |
Jul 28, 2014 | 32.29 | 32.48 | 32.11 | 32.36 | 71,363 | +0.05(+0.16%) |
Jul 25, 2014 | 32.39 | 32.39 | 32.23 | 32.31 | 43,287 | -0.21(-0.65%) |
Jul 24, 2014 | 32.39 | 32.68 | 32.25 | 32.52 | 40,034 | +0.18(+0.55%) |
Jul 23, 2014 | 32.20 | 32.37 | 32.02 | 32.34 | 31,003 | +0.24(+0.74%) |
Jul 22, 2014 | 31.96 | 32.22 | 31.96 | 32.11 | 101,796 | +0.22(+0.69%) |
Jul 21, 2014 | 31.73 | 31.92 | 31.63 | 31.89 | 17,341 | +0.05(+0.16%) |
Jul 18, 2014 | 31.33 | 31.90 | 31.33 | 31.84 | 31,747 | +0.59(+1.90%) |
Jul 17, 2014 | 31.30 | 31.48 | 31.19 | 31.25 | 39,947 | -0.15(-0.49%) |
Jul 16, 2014 | 31.54 | 31.57 | 31.25 | 31.40 | 38,147 | -0.03(-0.11%) |
Jul 15, 2014 | 31.61 | 31.71 | 31.27 | 31.43 | 33,707 | -0.03(-0.08%) |
Jul 14, 2014 | 31.52 | 31.56 | 31.42 | 31.46 | 44,063 | +0.31(+1.01%) |
Jul 11, 2014 | 30.90 | 31.17 | 30.82 | 31.14 | 17,135 | +0.18(+0.57%) |
Jul 10, 2014 | 30.80 | 31.14 | 30.67 | 30.97 | 63,913 | -0.36(-1.16%) |
Jul 09, 2014 | 31.46 | 31.46 | 31.21 | 31.33 | 65,224 | -0.08(-0.24%) |
Jul 08, 2014 | 31.90 | 31.90 | 31.30 | 31.41 | 37,037 | -0.68(-2.12%) |
Jul 07, 2014 | 32.25 | 32.25 | 31.96 | 32.09 | 19,298 | -0.33(-1.01%) |
Jul 03, 2014 | 32.15 | 32.41 | 32.41 | 32.41 | 24,111 | +0.44(+1.38%) |
Jul 02, 2014 | 31.98 | 32.11 | 31.95 | 31.97 | 62,872 | -0.05(-0.16%) |