Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.00 | 31.25 | 30.80 | 30.80 | 320,957 | -0.24(-0.76%) |
Sep 29, 2014 | 31.02 | 31.23 | 30.91 | 31.04 | 272,897 | -0.15(-0.49%) |
Sep 26, 2014 | 31.21 | 31.36 | 31.00 | 31.19 | 168,194 | -0.02(-0.07%) |
Sep 25, 2014 | 31.43 | 31.56 | 31.20 | 31.21 | 286,510 | -0.24(-0.75%) |
Sep 24, 2014 | 31.53 | 31.53 | 31.10 | 31.45 | 210,163 | -0.03(-0.11%) |
Sep 23, 2014 | 31.67 | 31.74 | 31.36 | 31.48 | 276,049 | -0.26(-0.83%) |
Sep 22, 2014 | 31.79 | 31.99 | 31.66 | 31.75 | 334,531 | -0.22(-0.69%) |
Sep 19, 2014 | 32.11 | 32.34 | 31.87 | 31.97 | 393,394 | -0.09(-0.28%) |
Sep 18, 2014 | 32.36 | 32.43 | 32.00 | 32.06 | 275,071 | -0.28(-0.88%) |
Sep 17, 2014 | 32.47 | 32.55 | 32.13 | 32.34 | 183,534 | -0.12(-0.38%) |
Sep 16, 2014 | 32.47 | 32.56 | 32.33 | 32.47 | 212,750 | +0.08(+0.26%) |
Sep 15, 2014 | 32.70 | 32.81 | 32.31 | 32.38 | 166,685 | -0.23(-0.70%) |
Sep 12, 2014 | 33.24 | 33.25 | 32.56 | 32.61 | 276,242 | -0.69(-2.08%) |
Sep 11, 2014 | 32.96 | 33.36 | 32.96 | 33.31 | 138,204 | +0.27(+0.82%) |
Sep 10, 2014 | 33.18 | 33.18 | 33.03 | 33.04 | 143,353 | -0.20(-0.61%) |
Sep 09, 2014 | 33.41 | 33.41 | 33.11 | 33.24 | 252,479 | -0.28(-0.83%) |
Sep 08, 2014 | 33.45 | 33.56 | 33.30 | 33.52 | 143,578 | -0.04(-0.12%) |
Sep 05, 2014 | 33.03 | 33.58 | 33.03 | 33.56 | 146,316 | +0.44(+1.32%) |
Sep 04, 2014 | 33.64 | 33.77 | 32.96 | 33.12 | 496,889 | -0.55(-1.63%) |
Sep 03, 2014 | 33.64 | 33.79 | 33.57 | 33.67 | 313,018 | +0.12(+0.37%) |
Sep 02, 2014 | 33.79 | 33.88 | 33.45 | 33.54 | 243,508 | -0.23(-0.68%) |
Aug 29, 2014 | 33.71 | 33.77 | 33.77 | 33.77 | 224,816 | +0.04(+0.12%) |
Aug 28, 2014 | 33.47 | 33.77 | 33.34 | 33.73 | 159,076 | +0.16(+0.48%) |
Aug 27, 2014 | 33.34 | 33.69 | 33.34 | 33.57 | 219,451 | +0.23(+0.69%) |
Aug 26, 2014 | 33.55 | 33.74 | 33.33 | 33.34 | 151,056 | -0.23(-0.68%) |
Aug 25, 2014 | 33.56 | 33.67 | 33.52 | 33.57 | 227,969 | +0.06(+0.17%) |
Aug 22, 2014 | 33.39 | 33.58 | 33.18 | 33.52 | 231,922 | +0.11(+0.33%) |
Aug 21, 2014 | 33.31 | 33.49 | 33.21 | 33.40 | 207,083 | +0.08(+0.25%) |
Aug 20, 2014 | 33.35 | 33.42 | 33.19 | 33.32 | 192,322 | -0.16(-0.48%) |
Aug 19, 2014 | 33.02 | 33.48 | 33.02 | 33.48 | 212,655 | +0.45(+1.37%) |
Aug 18, 2014 | 33.23 | 33.23 | 32.95 | 33.03 | 187,694 | +0.06(+0.17%) |
Aug 15, 2014 | 33.11 | 33.16 | 32.63 | 32.97 | 340,046 | +0.09(+0.27%) |
Aug 14, 2014 | 32.96 | 33.13 | 32.84 | 32.88 | 336,285 | -0.09(-0.27%) |
Aug 13, 2014 | 32.80 | 33.09 | 32.80 | 32.97 | 191,327 | +0.19(+0.57%) |
Aug 12, 2014 | 32.83 | 32.99 | 32.64 | 32.79 | 198,281 | -0.05(-0.15%) |
Aug 11, 2014 | 33.04 | 33.18 | 32.82 | 32.83 | 407,786 | -0.09(-0.27%) |
Aug 08, 2014 | 32.51 | 32.96 | 32.51 | 32.92 | 419,354 | +0.31(+0.95%) |
Aug 07, 2014 | 32.59 | 32.83 | 32.39 | 32.62 | 136,635 | +0.06(+0.19%) |
Aug 06, 2014 | 32.67 | 32.77 | 32.42 | 32.55 | 287,684 | -0.12(-0.36%) |
Aug 05, 2014 | 32.19 | 33.05 | 32.11 | 32.67 | 419,320 | +0.26(+0.81%) |
Aug 04, 2014 | 33.07 | 33.07 | 31.69 | 32.41 | 409,628 | -0.47(-1.42%) |
Aug 01, 2014 | 32.43 | 32.92 | 32.38 | 32.88 | 436,144 | +0.65(+2.02%) |
Jul 31, 2014 | 32.44 | 32.78 | 32.21 | 32.22 | 306,609 | -0.52(-1.57%) |
Jul 30, 2014 | 33.22 | 33.23 | 32.57 | 32.74 | 273,225 | -0.36(-1.08%) |
Jul 29, 2014 | 33.40 | 33.43 | 33.05 | 33.10 | 188,806 | -0.27(-0.82%) |
Jul 28, 2014 | 32.91 | 33.43 | 32.90 | 33.37 | 232,707 | +0.45(+1.38%) |
Jul 25, 2014 | 33.02 | 33.09 | 32.88 | 32.92 | 273,144 | -0.27(-0.83%) |
Jul 24, 2014 | 33.30 | 33.43 | 33.05 | 33.19 | 156,375 | -0.14(-0.41%) |
Jul 23, 2014 | 33.60 | 33.60 | 33.21 | 33.33 | 197,059 | -0.21(-0.61%) |
Jul 22, 2014 | 33.69 | 33.70 | 33.42 | 33.54 | 210,595 | +0.02(+0.06%) |
Jul 21, 2014 | 33.40 | 33.71 | 33.25 | 33.51 | 543,239 | -0.03(-0.10%) |
Jul 18, 2014 | 33.14 | 33.56 | 33.00 | 33.55 | 274,762 | +0.34(+1.01%) |
Jul 17, 2014 | 33.42 | 33.69 | 33.18 | 33.21 | 204,526 | -0.41(-1.21%) |
Jul 16, 2014 | 33.63 | 33.84 | 33.35 | 33.62 | 366,161 | +0.01(+0.04%) |
Jul 15, 2014 | 33.40 | 33.63 | 33.23 | 33.60 | 311,826 | +0.16(+0.49%) |
Jul 14, 2014 | 34.12 | 34.12 | 33.44 | 33.44 | 232,888 | -0.47(-1.40%) |
Jul 11, 2014 | 34.37 | 34.45 | 33.91 | 33.91 | 264,201 | -0.47(-1.36%) |
Jul 10, 2014 | 34.28 | 34.47 | 34.20 | 34.38 | 275,479 | -0.08(-0.24%) |
Jul 09, 2014 | 34.69 | 34.81 | 34.35 | 34.46 | 273,651 | -0.19(-0.54%) |
Jul 08, 2014 | 34.47 | 34.93 | 34.47 | 34.65 | 282,212 | +0.21(+0.60%) |
Jul 07, 2014 | 34.52 | 34.73 | 34.35 | 34.44 | 186,308 | -0.10(-0.30%) |
Jul 03, 2014 | 34.73 | 34.54 | 34.54 | 34.54 | 300,388 | -0.20(-0.57%) |
Jul 02, 2014 | 35.12 | 35.12 | 34.70 | 34.74 | 478,082 | -0.49(-1.40%) |