Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.40 | 32.45 | 31.76 | 31.76 | 84,554 | -0.61(-1.88%) |
Sep 29, 2014 | 32.50 | 32.70 | 32.17 | 32.37 | 51,537 | -0.44(-1.34%) |
Sep 26, 2014 | 32.24 | 32.93 | 32.20 | 32.81 | 72,413 | +0.87(+2.72%) |
Sep 25, 2014 | 32.57 | 32.57 | 31.61 | 31.94 | 76,389 | -0.79(-2.41%) |
Sep 24, 2014 | 32.10 | 33.04 | 31.64 | 32.73 | 100,659 | +0.79(+2.47%) |
Sep 23, 2014 | 32.00 | 32.20 | 31.72 | 31.94 | 74,147 | -0.16(-0.50%) |
Sep 22, 2014 | 32.22 | 32.46 | 31.64 | 32.10 | 60,719 | -0.31(-0.96%) |
Sep 19, 2014 | 32.60 | 32.92 | 31.73 | 32.41 | 173,861 | -0.31(-0.95%) |
Sep 18, 2014 | 31.64 | 32.85 | 31.57 | 32.72 | 82,946 | +1.31(+4.17%) |
Sep 17, 2014 | 31.80 | 32.07 | 31.30 | 31.41 | 58,994 | -0.37(-1.16%) |
Sep 16, 2014 | 31.30 | 32.12 | 31.28 | 31.78 | 120,576 | +0.37(+1.18%) |
Sep 15, 2014 | 31.83 | 31.83 | 31.04 | 31.41 | 69,795 | -0.32(-1.01%) |
Sep 12, 2014 | 32.04 | 32.31 | 31.27 | 31.73 | 72,867 | -0.31(-0.97%) |
Sep 11, 2014 | 32.45 | 32.53 | 31.67 | 32.04 | 113,820 | -0.58(-1.78%) |
Sep 10, 2014 | 33.01 | 33.01 | 32.50 | 32.62 | 52,803 | -0.35(-1.06%) |
Sep 09, 2014 | 33.36 | 33.78 | 32.75 | 32.97 | 81,333 | -0.52(-1.55%) |
Sep 08, 2014 | 33.26 | 33.94 | 33.07 | 33.49 | 68,317 | +0.23(+0.69%) |
Sep 05, 2014 | 33.11 | 33.43 | 32.51 | 33.26 | 42,764 | +0.10(+0.30%) |
Sep 04, 2014 | 33.48 | 33.57 | 33.02 | 33.16 | 41,921 | -0.19(-0.57%) |
Sep 03, 2014 | 33.88 | 34.04 | 33.03 | 33.35 | 63,558 | -0.31(-0.92%) |
Sep 02, 2014 | 33.73 | 34.23 | 33.73 | 33.66 | 80,061 | +0.08(+0.24%) |
Aug 29, 2014 | 33.68 | 33.58 | 33.58 | 33.58 | 63,900 | +0.05(+0.15%) |
Aug 28, 2014 | 33.34 | 33.71 | 33.12 | 33.53 | 50,370 | +0.09(+0.27%) |
Aug 27, 2014 | 33.74 | 33.74 | 33.12 | 33.44 | 46,764 | -0.33(-0.98%) |
Aug 26, 2014 | 33.58 | 34.16 | 33.41 | 33.77 | 76,876 | +0.33(+0.99%) |
Aug 25, 2014 | 33.52 | 33.77 | 33.33 | 33.44 | 90,866 | +0.16(+0.48%) |
Aug 22, 2014 | 33.00 | 33.41 | 32.90 | 33.28 | 61,473 | +0.26(+0.79%) |
Aug 21, 2014 | 32.69 | 33.22 | 32.38 | 33.02 | 88,552 | +0.34(+1.04%) |
Aug 20, 2014 | 32.07 | 32.87 | 31.72 | 32.68 | 66,092 | +0.37(+1.15%) |
Aug 19, 2014 | 32.70 | 33.03 | 32.01 | 32.31 | 73,342 | -0.35(-1.07%) |
Aug 18, 2014 | 32.61 | 33.04 | 32.44 | 32.66 | 59,688 | +0.28(+0.86%) |
Aug 15, 2014 | 32.85 | 33.06 | 32.05 | 32.38 | 98,335 | -0.16(-0.49%) |
Aug 14, 2014 | 32.27 | 32.58 | 32.10 | 32.54 | 102,919 | +0.26(+0.81%) |
Aug 13, 2014 | 32.41 | 32.41 | 31.97 | 32.28 | 102,033 | +0.07(+0.22%) |
Aug 12, 2014 | 32.19 | 32.33 | 31.27 | 32.21 | 125,705 | -0.16(-0.49%) |
Aug 11, 2014 | 32.28 | 32.74 | 32.12 | 32.37 | 158,748 | +0.29(+0.90%) |
Aug 08, 2014 | 32.32 | 32.56 | 31.85 | 32.08 | 81,851 | -0.24(-0.74%) |
Aug 07, 2014 | 32.12 | 32.40 | 31.92 | 32.32 | 114,689 | +0.21(+0.65%) |
Aug 06, 2014 | 31.28 | 32.24 | 31.11 | 32.11 | 112,957 | +0.66(+2.10%) |
Aug 05, 2014 | 30.91 | 31.65 | 30.68 | 31.45 | 79,439 | +0.34(+1.09%) |
Aug 04, 2014 | 31.16 | 31.29 | 30.48 | 31.11 | 104,924 | +0.00(+0.00%) |
Aug 01, 2014 | 31.55 | 31.64 | 30.52 | 31.11 | 131,384 | -0.52(-1.64%) |
Jul 31, 2014 | 34.06 | 34.49 | 31.27 | 31.63 | 222,601 | -2.87(-8.32%) |
Jul 30, 2014 | 34.29 | 34.99 | 34.17 | 34.50 | 176,640 | +0.40(+1.17%) |
Jul 29, 2014 | 34.17 | 34.44 | 33.98 | 34.10 | 54,986 | -0.09(-0.26%) |
Jul 28, 2014 | 34.00 | 34.46 | 33.56 | 34.19 | 99,058 | +0.29(+0.86%) |
Jul 25, 2014 | 33.94 | 34.26 | 33.70 | 33.90 | 142,418 | -0.39(-1.14%) |
Jul 24, 2014 | 34.44 | 34.88 | 33.84 | 34.29 | 72,712 | -0.03(-0.09%) |
Jul 23, 2014 | 34.72 | 35.66 | 34.11 | 34.32 | 62,719 | -0.18(-0.52%) |
Jul 22, 2014 | 34.53 | 35.16 | 34.36 | 34.50 | 69,996 | +0.08(+0.23%) |
Jul 21, 2014 | 34.06 | 34.78 | 33.86 | 34.42 | 69,367 | +0.06(+0.17%) |
Jul 18, 2014 | 33.90 | 34.48 | 33.90 | 34.36 | 142,610 | +0.42(+1.24%) |
Jul 17, 2014 | 34.03 | 34.50 | 33.64 | 33.94 | 75,110 | -0.24(-0.70%) |
Jul 16, 2014 | 34.58 | 34.63 | 33.98 | 34.18 | 63,680 | -0.16(-0.47%) |
Jul 15, 2014 | 34.41 | 34.61 | 34.13 | 34.34 | 97,873 | -0.06(-0.17%) |
Jul 14, 2014 | 34.52 | 34.65 | 34.12 | 34.40 | 91,852 | +0.28(+0.82%) |
Jul 11, 2014 | 34.04 | 34.79 | 33.81 | 34.12 | 80,280 | +0.12(+0.35%) |
Jul 10, 2014 | 33.52 | 34.21 | 33.20 | 34.00 | 123,517 | -0.12(-0.35%) |
Jul 09, 2014 | 34.00 | 34.36 | 33.70 | 34.12 | 74,632 | +0.20(+0.59%) |
Jul 08, 2014 | 34.85 | 34.99 | 33.80 | 33.92 | 84,284 | -0.89(-2.56%) |
Jul 07, 2014 | 34.75 | 34.99 | 34.39 | 34.81 | 89,157 | +0.04(+0.12%) |
Jul 03, 2014 | 34.89 | 34.77 | 34.77 | 34.77 | 44,300 | -0.01(-0.03%) |
Jul 02, 2014 | 34.74 | 35.25 | 34.55 | 34.78 | 60,194 | -0.03(-0.09%) |