Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.47 | 32.72 | 32.31 | 32.39 | 113,537 | -0.29(-0.89%) |
Sep 29, 2014 | 32.61 | 32.78 | 32.50 | 32.68 | 236,550 | -0.59(-1.77%) |
Sep 26, 2014 | 33.30 | 33.34 | 33.17 | 33.27 | 53,230 | +0.00(+0.00%) |
Sep 25, 2014 | 33.50 | 33.52 | 33.20 | 33.27 | 168,191 | -0.72(-2.13%) |
Sep 24, 2014 | 33.52 | 34.05 | 33.47 | 33.99 | 66,176 | +0.36(+1.07%) |
Sep 23, 2014 | 33.54 | 33.80 | 33.50 | 33.63 | 254,205 | -0.30(-0.90%) |
Sep 22, 2014 | 34.09 | 34.13 | 33.81 | 33.94 | 82,794 | -0.42(-1.22%) |
Sep 19, 2014 | 34.53 | 34.68 | 34.36 | 34.36 | 210,188 | -0.65(-1.86%) |
Sep 18, 2014 | 34.87 | 35.01 | 34.87 | 35.01 | 183,020 | +0.36(+1.04%) |
Sep 17, 2014 | 34.87 | 34.96 | 34.57 | 34.65 | 157,311 | -0.70(-1.98%) |
Sep 16, 2014 | 35.07 | 35.36 | 35.00 | 35.35 | 88,848 | +0.00(+0.00%) |
Sep 15, 2014 | 35.44 | 35.48 | 35.27 | 35.35 | 62,654 | +0.27(+0.77%) |
Sep 12, 2014 | 35.06 | 35.27 | 34.88 | 35.08 | 222,714 | -0.26(-0.74%) |
Sep 11, 2014 | 35.10 | 35.37 | 35.05 | 35.34 | 313,737 | +0.14(+0.40%) |
Sep 10, 2014 | 34.84 | 35.22 | 34.84 | 35.20 | 305,534 | +0.19(+0.53%) |
Sep 09, 2014 | 35.05 | 35.13 | 34.92 | 35.02 | 77,585 | +0.06(+0.17%) |
Sep 08, 2014 | 35.02 | 35.27 | 34.88 | 34.95 | 326,799 | -0.50(-1.41%) |
Sep 05, 2014 | 35.30 | 35.48 | 35.27 | 35.45 | 317,298 | -0.05(-0.15%) |
Sep 04, 2014 | 35.62 | 35.74 | 35.45 | 35.51 | 129,868 | -0.34(-0.95%) |
Sep 03, 2014 | 35.85 | 36.03 | 35.82 | 35.85 | 106,949 | +0.84(+2.40%) |
Sep 02, 2014 | 34.82 | 34.98 | 34.77 | 35.01 | 62,789 | +0.35(+1.01%) |
Aug 29, 2014 | 34.66 | 34.66 | 34.66 | 0 | -0.03(-0.09%) | |
Aug 28, 2014 | 34.53 | 34.80 | 34.53 | 34.69 | 219,831 | -0.25(-0.72%) |
Aug 27, 2014 | 35.00 | 35.02 | 35.00 | 34.94 | 74,984 | -0.08(-0.23%) |
Aug 26, 2014 | 34.99 | 35.20 | 34.99 | 35.02 | 59,613 | +0.40(+1.14%) |
Aug 25, 2014 | 34.38 | 34.80 | 34.38 | 34.62 | 63,952 | +0.30(+0.89%) |
Aug 22, 2014 | 34.21 | 34.33 | 34.03 | 34.32 | 1,067,359 | -0.26(-0.75%) |
Aug 21, 2014 | 34.64 | 34.80 | 34.57 | 34.58 | 154,587 | +0.11(+0.32%) |
Aug 20, 2014 | 34.36 | 34.57 | 34.35 | 34.47 | 65,906 | -0.09(-0.25%) |
Aug 19, 2014 | 34.43 | 34.58 | 34.43 | 34.55 | 1,046,182 | +0.27(+0.77%) |
Aug 18, 2014 | 34.39 | 34.46 | 34.23 | 34.29 | 118,630 | +0.48(+1.42%) |
Aug 15, 2014 | 34.48 | 34.54 | 33.70 | 33.81 | 261,861 | -0.30(-0.88%) |
Aug 14, 2014 | 34.23 | 34.36 | 34.06 | 34.11 | 277,519 | -0.13(-0.38%) |
Aug 13, 2014 | 34.38 | 34.46 | 34.21 | 34.24 | 39,545 | +0.04(+0.12%) |
Aug 12, 2014 | 34.24 | 34.35 | 34.11 | 34.20 | 53,499 | +0.20(+0.59%) |
Aug 11, 2014 | 34.43 | 34.43 | 34.00 | 34.00 | 348,114 | -0.19(-0.55%) |
Aug 08, 2014 | 33.70 | 34.20 | 33.61 | 34.19 | 76,824 | +0.35(+1.03%) |
Aug 07, 2014 | 34.12 | 34.22 | 33.72 | 33.84 | 83,454 | -0.69(-2.00%) |
Aug 06, 2014 | 34.17 | 34.61 | 34.12 | 34.53 | 80,494 | +0.09(+0.26%) |
Aug 05, 2014 | 34.48 | 34.73 | 34.26 | 34.44 | 69,030 | +0.16(+0.48%) |
Aug 04, 2014 | 34.30 | 34.32 | 34.03 | 34.27 | 74,683 | -0.20(-0.57%) |
Aug 01, 2014 | 34.47 | 34.62 | 34.29 | 34.47 | 109,067 | +0.31(+0.91%) |
Jul 31, 2014 | 34.48 | 34.53 | 34.16 | 34.16 | 99,156 | -0.79(-2.26%) |
Jul 30, 2014 | 34.92 | 35.00 | 34.61 | 34.95 | 108,192 | -0.36(-1.02%) |
Jul 29, 2014 | 35.39 | 35.50 | 35.25 | 35.31 | 337,780 | -0.12(-0.34%) |
Jul 28, 2014 | 35.32 | 35.47 | 35.18 | 35.43 | 287,850 | -0.01(-0.03%) |
Jul 25, 2014 | 35.64 | 35.75 | 35.33 | 35.44 | 299,229 | -1.06(-2.90%) |
Jul 24, 2014 | 37.76 | 37.94 | 36.38 | 36.50 | 74,650 | -1.09(-2.91%) |
Jul 23, 2014 | 37.59 | 37.66 | 37.55 | 37.59 | 64,902 | +0.13(+0.35%) |
Jul 22, 2014 | 37.38 | 37.55 | 37.27 | 37.47 | 56,864 | +0.03(+0.07%) |
Jul 21, 2014 | 37.42 | 37.50 | 37.36 | 37.44 | 28,912 | -0.08(-0.21%) |
Jul 18, 2014 | 37.07 | 37.52 | 37.00 | 37.52 | 58,391 | +0.26(+0.70%) |
Jul 17, 2014 | 37.52 | 37.77 | 37.26 | 37.26 | 71,515 | -0.49(-1.30%) |
Jul 16, 2014 | 37.82 | 37.89 | 37.75 | 37.75 | 66,804 | +0.16(+0.44%) |
Jul 15, 2014 | 37.93 | 37.93 | 37.50 | 37.59 | 51,273 | -0.53(-1.38%) |
Jul 14, 2014 | 38.14 | 38.29 | 38.03 | 38.11 | 61,991 | +0.24(+0.64%) |
Jul 11, 2014 | 37.72 | 38.05 | 37.64 | 37.87 | 56,382 | -0.10(-0.25%) |
Jul 10, 2014 | 37.73 | 38.04 | 37.73 | 37.97 | 46,678 | -0.03(-0.09%) |
Jul 09, 2014 | 37.80 | 38.10 | 37.74 | 38.00 | 71,380 | +0.30(+0.80%) |
Jul 08, 2014 | 37.86 | 37.91 | 37.68 | 37.70 | 48,518 | -0.34(-0.89%) |
Jul 07, 2014 | 37.95 | 38.06 | 37.85 | 38.04 | 64,890 | -0.63(-1.63%) |
Jul 03, 2014 | 38.67 | 38.67 | 38.67 | 0 | +0.46(+1.20%) | |
Jul 02, 2014 | 38.12 | 38.27 | 38.05 | 38.21 | 44,614 | -0.30(-0.78%) |