Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.37 | 33.37 | 32.31 | 32.49 | 651,295 | -0.62(-1.87%) |
Sep 29, 2014 | 32.33 | 33.22 | 32.30 | 33.12 | 574,076 | +0.87(+2.69%) |
Sep 26, 2014 | 31.81 | 32.50 | 31.78 | 32.25 | 397,192 | +0.66(+2.09%) |
Sep 25, 2014 | 32.33 | 32.33 | 31.49 | 31.59 | 330,587 | -0.70(-2.17%) |
Sep 24, 2014 | 30.84 | 32.43 | 30.84 | 32.29 | 816,903 | +1.53(+4.97%) |
Sep 23, 2014 | 31.21 | 31.33 | 30.54 | 30.76 | 554,125 | -0.43(-1.39%) |
Sep 22, 2014 | 32.23 | 32.63 | 31.07 | 31.19 | 746,360 | -1.08(-3.35%) |
Sep 19, 2014 | 32.88 | 33.18 | 32.05 | 32.27 | 1,024,717 | -0.39(-1.21%) |
Sep 18, 2014 | 32.75 | 33.04 | 32.37 | 32.67 | 926,972 | +0.07(+0.20%) |
Sep 17, 2014 | 33.48 | 33.60 | 32.59 | 32.60 | 625,202 | -0.80(-2.40%) |
Sep 16, 2014 | 34.02 | 34.39 | 33.24 | 33.40 | 638,810 | -0.76(-2.23%) |
Sep 15, 2014 | 34.10 | 34.66 | 33.26 | 34.16 | 544,345 | -0.03(-0.10%) |
Sep 12, 2014 | 34.28 | 34.50 | 33.72 | 34.20 | 329,643 | -0.03(-0.08%) |
Sep 11, 2014 | 33.82 | 35.10 | 33.71 | 34.22 | 527,482 | +0.25(+0.73%) |
Sep 10, 2014 | 33.28 | 34.02 | 32.74 | 33.98 | 729,603 | +0.63(+1.90%) |
Sep 09, 2014 | 33.70 | 33.87 | 33.28 | 33.34 | 426,200 | -0.48(-1.42%) |
Sep 08, 2014 | 34.55 | 34.64 | 33.74 | 33.82 | 346,287 | -0.85(-2.44%) |
Sep 05, 2014 | 34.92 | 35.08 | 34.43 | 34.67 | 402,979 | -0.31(-0.88%) |
Sep 04, 2014 | 35.20 | 35.36 | 34.76 | 34.98 | 805,942 | -0.04(-0.11%) |
Sep 03, 2014 | 34.20 | 35.54 | 34.20 | 35.02 | 1,285,389 | +0.92(+2.70%) |
Sep 02, 2014 | 33.84 | 34.13 | 33.69 | 34.10 | 797,496 | +0.45(+1.35%) |
Aug 29, 2014 | 32.86 | 33.64 | 33.64 | 33.64 | 1,087,542 | +0.78(+2.38%) |
Aug 28, 2014 | 32.76 | 32.96 | 32.57 | 32.86 | 932,092 | -0.01(-0.02%) |
Aug 27, 2014 | 32.70 | 33.00 | 32.47 | 32.87 | 1,917,636 | -1.19(-3.49%) |
Aug 26, 2014 | 33.88 | 34.14 | 33.43 | 34.06 | 495,390 | +0.38(+1.13%) |
Aug 25, 2014 | 33.90 | 34.64 | 33.67 | 33.68 | 387,794 | -0.23(-0.67%) |
Aug 22, 2014 | 33.72 | 34.33 | 33.56 | 33.90 | 354,160 | +0.17(+0.49%) |
Aug 21, 2014 | 33.67 | 33.84 | 33.30 | 33.74 | 431,876 | +0.07(+0.22%) |
Aug 20, 2014 | 33.72 | 33.80 | 33.26 | 33.66 | 334,468 | -0.15(-0.43%) |
Aug 19, 2014 | 33.47 | 34.03 | 33.45 | 33.81 | 348,176 | +0.37(+1.12%) |
Aug 18, 2014 | 33.67 | 33.83 | 33.31 | 33.44 | 634,051 | -0.13(-0.40%) |
Aug 15, 2014 | 34.23 | 34.23 | 33.51 | 33.57 | 344,843 | -0.37(-1.10%) |
Aug 14, 2014 | 33.86 | 34.20 | 33.86 | 33.94 | 249,987 | +0.10(+0.30%) |
Aug 13, 2014 | 33.79 | 33.87 | 33.82 | 33.84 | 321,130 | +0.33(+0.98%) |
Aug 12, 2014 | 33.59 | 33.88 | 33.44 | 33.52 | 226,179 | -0.13(-0.39%) |
Aug 11, 2014 | 34.04 | 34.20 | 33.63 | 33.65 | 373,690 | -0.08(-0.24%) |
Aug 08, 2014 | 33.56 | 34.06 | 33.50 | 33.73 | 249,305 | +0.13(+0.39%) |
Aug 07, 2014 | 33.59 | 34.06 | 33.46 | 33.59 | 275,938 | +0.11(+0.34%) |
Aug 06, 2014 | 33.11 | 33.53 | 32.88 | 33.48 | 354,684 | +0.15(+0.46%) |
Aug 05, 2014 | 33.28 | 33.69 | 33.17 | 33.33 | 277,718 | +0.05(+0.14%) |
Aug 04, 2014 | 33.01 | 33.73 | 33.01 | 33.28 | 411,278 | +0.41(+1.25%) |
Aug 01, 2014 | 33.22 | 33.27 | 32.00 | 32.87 | 934,420 | -0.17(-0.52%) |
Jul 31, 2014 | 33.99 | 34.13 | 32.58 | 33.05 | 1,629,710 | -1.18(-3.44%) |
Jul 30, 2014 | 35.68 | 36.19 | 33.90 | 34.22 | 3,073,862 | -3.91(-10.25%) |
Jul 29, 2014 | 38.08 | 38.34 | 37.60 | 38.13 | 453,811 | +0.02(+0.05%) |
Jul 28, 2014 | 38.34 | 38.46 | 38.09 | 38.11 | 240,695 | -0.32(-0.84%) |
Jul 25, 2014 | 38.28 | 38.62 | 38.11 | 38.44 | 219,173 | -0.01(-0.03%) |
Jul 24, 2014 | 38.46 | 38.82 | 38.10 | 38.45 | 289,316 | +0.02(+0.05%) |
Jul 23, 2014 | 38.62 | 39.28 | 38.34 | 38.43 | 354,956 | -0.09(-0.24%) |
Jul 22, 2014 | 38.81 | 39.02 | 38.42 | 38.52 | 399,633 | -0.20(-0.51%) |
Jul 21, 2014 | 38.50 | 38.87 | 38.26 | 38.72 | 234,501 | +0.17(+0.43%) |
Jul 18, 2014 | 38.25 | 38.72 | 38.10 | 38.56 | 492,920 | +0.25(+0.66%) |
Jul 17, 2014 | 38.34 | 38.60 | 38.11 | 38.30 | 287,489 | -0.06(-0.16%) |
Jul 16, 2014 | 38.54 | 38.79 | 38.22 | 38.36 | 313,139 | -0.09(-0.22%) |
Jul 15, 2014 | 38.96 | 39.05 | 38.30 | 38.45 | 272,409 | -0.62(-1.57%) |
Jul 14, 2014 | 38.58 | 39.25 | 38.48 | 39.07 | 255,142 | +0.70(+1.83%) |
Jul 11, 2014 | 38.36 | 38.50 | 38.11 | 38.36 | 204,119 | -0.04(-0.10%) |
Jul 10, 2014 | 38.21 | 38.67 | 37.78 | 38.40 | 327,539 | -0.26(-0.68%) |
Jul 09, 2014 | 38.79 | 39.08 | 38.48 | 38.67 | 211,281 | -0.12(-0.31%) |
Jul 08, 2014 | 38.83 | 39.46 | 38.64 | 38.79 | 450,054 | -0.21(-0.53%) |
Jul 07, 2014 | 39.54 | 39.69 | 38.95 | 38.99 | 391,437 | -0.63(-1.59%) |
Jul 03, 2014 | 39.50 | 39.62 | 39.62 | 39.62 | 161,765 | +0.19(+0.47%) |
Jul 02, 2014 | 39.22 | 39.59 | 38.95 | 39.44 | 263,474 | +0.11(+0.27%) |