Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.99 | 31.99 | 31.97 | 31.97 | 397 | -0.18(-0.57%) |
Sep 29, 2014 | 32.16 | 32.16 | 32.15 | 32.15 | 432 | -0.20(-0.62%) |
Sep 26, 2014 | 32.69 | 32.69 | 32.21 | 32.35 | 2,681 | +0.26(+0.82%) |
Sep 25, 2014 | 32.19 | 32.19 | 32.09 | 32.09 | 4,012 | -0.45(-1.38%) |
Sep 24, 2014 | 32.54 | 32.59 | 32.32 | 32.54 | 5,644 | +0.32(+1.01%) |
Sep 23, 2014 | 32.22 | 33.72 | 32.22 | 32.22 | 3,686 | -0.76(-2.29%) |
Sep 22, 2014 | 32.94 | 32.98 | 32.94 | 32.97 | 846 | -0.37(-1.12%) |
Sep 19, 2014 | 33.50 | 33.50 | 33.25 | 33.35 | 9,574 | -0.19(-0.57%) |
Sep 18, 2014 | 33.67 | 33.67 | 33.21 | 33.54 | 2,542 | +0.12(+0.35%) |
Sep 17, 2014 | 33.42 | 33.43 | 33.42 | 33.42 | 3,250 | -0.01(-0.03%) |
Sep 16, 2014 | 32.97 | 33.43 | 32.97 | 33.43 | 3,318 | +0.31(+0.92%) |
Sep 15, 2014 | 33.56 | 33.56 | 33.12 | 33.12 | 4,386 | -0.21(-0.63%) |
Sep 12, 2014 | 33.64 | 33.64 | 33.33 | 33.33 | 4,791 | -0.44(-1.31%) |
Sep 11, 2014 | 33.51 | 33.77 | 33.51 | 33.77 | 607 | -0.01(-0.03%) |
Sep 10, 2014 | 33.70 | 33.79 | 33.43 | 33.79 | 6,669 | +0.00(+0.00%) |
Sep 09, 2014 | 33.81 | 33.86 | 33.64 | 33.79 | 1,900 | -0.17(-0.49%) |
Sep 08, 2014 | 33.77 | 33.97 | 33.77 | 33.95 | 2,249 | -0.01(-0.02%) |
Sep 05, 2014 | 34.15 | 34.41 | 33.86 | 33.96 | 4,956 | -0.10(-0.28%) |
Sep 04, 2014 | 34.16 | 34.16 | 33.80 | 34.06 | 1,897 | +0.05(+0.14%) |
Sep 03, 2014 | 33.73 | 34.09 | 33.73 | 34.01 | 2,668 | +0.18(+0.54%) |
Sep 02, 2014 | 33.35 | 33.83 | 33.35 | 33.83 | 3,153 | +0.27(+0.82%) |
Aug 29, 2014 | 33.40 | 33.55 | 33.55 | 33.55 | 3,667 | +0.01(+0.04%) |
Aug 28, 2014 | 33.31 | 33.56 | 33.31 | 33.54 | 2,701 | +0.15(+0.44%) |
Aug 27, 2014 | 33.45 | 33.45 | 33.39 | 33.39 | 560 | -0.23(-0.68%) |
Aug 26, 2014 | 33.39 | 33.62 | 33.36 | 33.62 | 1,300 | +0.41(+1.23%) |
Aug 25, 2014 | 33.22 | 33.29 | 33.21 | 33.21 | 1,655 | -0.08(-0.24%) |
Aug 22, 2014 | 33.29 | 33.29 | 33.29 | 33.29 | 2,061 | +0.02(+0.05%) |
Aug 21, 2014 | 32.97 | 33.47 | 32.97 | 33.27 | 5,162 | +0.09(+0.27%) |
Aug 20, 2014 | 33.18 | 33.18 | 33.18 | 33.18 | 332 | +0.00(+0.01%) |
Aug 19, 2014 | 33.11 | 33.18 | 33.00 | 33.18 | 4,527 | -0.03(-0.08%) |
Aug 18, 2014 | 32.94 | 33.21 | 32.89 | 33.21 | 391 | +0.32(+0.97%) |
Aug 15, 2014 | 33.24 | 33.24 | 32.71 | 32.89 | 1,927 | +0.02(+0.05%) |
Aug 14, 2014 | 32.60 | 32.87 | 32.60 | 32.87 | 772 | +0.39(+1.20%) |
Aug 13, 2014 | 32.48 | 32.48 | 32.48 | 32.48 | 212 | -0.30(-0.92%) |
Aug 11, 2014 | 32.85 | 32.78 | 32.78 | 32.78 | 23 | +0.71(+2.22%) |
Aug 08, 2014 | 32.07 | 32.07 | 32.07 | 32.07 | 143 | +0.20(+0.62%) |
Aug 07, 2014 | 31.80 | 31.87 | 31.80 | 31.87 | 2,187 | -0.29(-0.89%) |
Aug 06, 2014 | 32.16 | 32.16 | 32.16 | 32.16 | 157 | +0.37(+1.16%) |
Aug 05, 2014 | 32.09 | 32.09 | 31.79 | 31.79 | 323 | -0.30(-0.94%) |
Aug 04, 2014 | 31.92 | 32.09 | 31.92 | 32.09 | 1,791 | +0.06(+0.17%) |
Aug 01, 2014 | 31.81 | 32.03 | 31.75 | 32.03 | 2,441 | -0.01(-0.04%) |
Jul 31, 2014 | 32.39 | 32.39 | 32.04 | 32.04 | 3,165 | -0.71(-2.16%) |
Jul 30, 2014 | 32.74 | 32.85 | 32.70 | 32.75 | 8,724 | -0.31(-0.93%) |
Jul 29, 2014 | 33.24 | 33.24 | 32.93 | 33.06 | 10,271 | -0.04(-0.11%) |
Jul 28, 2014 | 33.41 | 33.41 | 33.09 | 33.09 | 425 | -0.11(-0.33%) |
Jul 25, 2014 | 32.90 | 33.20 | 32.90 | 33.20 | 2,219 | -0.13(-0.39%) |
Jul 24, 2014 | 33.33 | 33.33 | 33.33 | 33.33 | 274 | -0.29(-0.85%) |
Jul 23, 2014 | 33.26 | 33.62 | 33.26 | 33.62 | 2,557 | +0.07(+0.21%) |
Jul 22, 2014 | 33.21 | 33.62 | 33.21 | 33.54 | 2,153 | +0.71(+2.16%) |
Jul 21, 2014 | 33.07 | 33.07 | 32.83 | 32.83 | 1,061 | -0.20(-0.60%) |
Jul 18, 2014 | 33.13 | 33.13 | 33.03 | 33.03 | 2,212 | +0.01(+0.03%) |
Jul 17, 2014 | 32.92 | 33.02 | 32.91 | 33.02 | 1,751 | -0.43(-1.29%) |
Jul 16, 2014 | 33.30 | 33.45 | 33.10 | 33.45 | 551 | +0.39(+1.17%) |
Jul 15, 2014 | 33.14 | 33.14 | 33.07 | 33.07 | 936 | -0.24(-0.73%) |
Jul 14, 2014 | 33.10 | 33.31 | 33.02 | 33.31 | 1,352 | +0.23(+0.70%) |
Jul 11, 2014 | 33.26 | 33.26 | 32.76 | 33.08 | 2,127 | -0.05(-0.16%) |
Jul 10, 2014 | 33.16 | 33.16 | 33.06 | 33.13 | 1,152 | -0.29(-0.88%) |
Jul 09, 2014 | 33.62 | 33.68 | 33.42 | 33.42 | 735 | +0.10(+0.29%) |
Jul 08, 2014 | 33.54 | 33.54 | 33.28 | 33.33 | 2,729 | -0.47(-1.38%) |
Jul 07, 2014 | 33.80 | 33.80 | 33.80 | 33.80 | 912 | -0.12(-0.35%) |
Jul 03, 2014 | 34.04 | 33.91 | 33.91 | 33.91 | 1,444 | -0.13(-0.39%) |
Jul 02, 2014 | 34.12 | 34.12 | 33.77 | 34.04 | 3,789 | -0.19(-0.56%) |