Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.73 | 32.28 | 30.36 | 31.10 | 4,228,522 | +0.36(+1.18%) |
Sep 29, 2014 | 29.89 | 31.10 | 29.78 | 30.74 | 1,363,884 | +0.29(+0.94%) |
Sep 26, 2014 | 30.50 | 30.70 | 29.97 | 30.45 | 920,468 | +0.06(+0.20%) |
Sep 25, 2014 | 30.98 | 31.14 | 29.71 | 30.39 | 1,299,250 | -0.55(-1.76%) |
Sep 24, 2014 | 30.65 | 31.33 | 29.93 | 30.94 | 1,819,865 | +0.67(+2.20%) |
Sep 23, 2014 | 30.30 | 31.40 | 29.99 | 30.27 | 1,675,084 | -0.10(-0.34%) |
Sep 22, 2014 | 30.22 | 30.94 | 29.84 | 30.37 | 1,128,782 | -0.29(-0.96%) |
Sep 19, 2014 | 30.55 | 31.07 | 29.51 | 30.67 | 2,528,725 | -0.16(-0.51%) |
Sep 18, 2014 | 32.18 | 32.39 | 30.57 | 30.82 | 2,388,109 | -1.08(-3.39%) |
Sep 17, 2014 | 32.26 | 32.65 | 31.83 | 31.91 | 2,139,774 | +0.07(+0.22%) |
Sep 16, 2014 | 31.52 | 32.61 | 31.19 | 31.84 | 2,147,304 | -0.19(-0.59%) |
Sep 15, 2014 | 34.62 | 35.41 | 31.28 | 32.03 | 7,145,189 | -1.64(-4.86%) |
Sep 12, 2014 | 32.26 | 34.43 | 31.70 | 33.66 | 5,775,850 | +1.93(+6.09%) |
Sep 11, 2014 | 31.17 | 32.81 | 30.75 | 31.73 | 3,366,230 | +0.34(+1.08%) |
Sep 10, 2014 | 30.92 | 31.78 | 30.57 | 31.40 | 1,754,408 | +0.40(+1.29%) |
Sep 09, 2014 | 31.70 | 32.43 | 30.62 | 31.00 | 3,344,287 | -0.35(-1.11%) |
Sep 08, 2014 | 30.81 | 33.21 | 30.05 | 31.34 | 6,375,505 | -0.04(-0.14%) |
Sep 05, 2014 | 31.73 | 32.43 | 29.97 | 31.39 | 10,016,015 | +1.26(+4.17%) |
Sep 04, 2014 | 30.31 | 31.35 | 28.88 | 30.13 | 4,893,291 | +0.35(+1.16%) |
Sep 03, 2014 | 32.20 | 32.64 | 29.19 | 29.78 | 4,840,817 | -1.41(-4.53%) |
Sep 02, 2014 | 28.55 | 31.25 | 27.40 | 31.20 | 5,114,057 | +3.21(+11.48%) |
Aug 29, 2014 | 27.71 | 27.98 | 27.98 | 27.98 | 952,692 | +0.57(+2.09%) |
Aug 28, 2014 | 26.91 | 27.84 | 26.85 | 27.41 | 998,558 | +0.10(+0.35%) |
Aug 27, 2014 | 27.80 | 27.93 | 27.28 | 27.32 | 953,028 | -0.03(-0.10%) |
Aug 26, 2014 | 28.14 | 29.20 | 27.28 | 27.34 | 2,650,976 | -0.54(-1.93%) |
Aug 25, 2014 | 27.11 | 27.84 | 26.85 | 27.88 | 2,330,855 | +1.36(+5.13%) |
Aug 22, 2014 | 27.04 | 27.28 | 26.42 | 26.52 | 2,430,457 | +0.65(+2.51%) |
Aug 21, 2014 | 26.61 | 26.80 | 25.77 | 25.87 | 1,868,531 | -0.28(-1.06%) |
Aug 20, 2014 | 25.12 | 27.00 | 24.79 | 26.15 | 3,292,630 | +0.24(+0.94%) |
Aug 19, 2014 | 26.46 | 27.20 | 25.68 | 25.90 | 4,304,141 | -2.85(-9.91%) |
Aug 18, 2014 | 29.95 | 30.04 | 28.55 | 28.75 | 1,702,935 | -0.14(-0.48%) |
Aug 15, 2014 | 28.79 | 29.53 | 28.22 | 28.89 | 3,304,529 | +1.23(+4.44%) |
Aug 14, 2014 | 28.24 | 28.32 | 27.06 | 27.66 | 3,290,087 | -1.18(-4.11%) |
Aug 13, 2014 | 29.89 | 29.93 | 28.59 | 28.85 | 1,969,964 | -0.66(-2.23%) |
Aug 12, 2014 | 30.10 | 30.22 | 25.11 | 29.51 | 3,768,234 | -1.49(-4.81%) |
Aug 11, 2014 | 33.26 | 33.37 | 30.99 | 31.00 | 2,842,226 | -1.00(-3.14%) |
Aug 08, 2014 | 32.91 | 33.08 | 31.29 | 32.00 | 3,529,955 | -1.66(-4.93%) |
Aug 07, 2014 | 34.15 | 34.86 | 33.13 | 33.66 | 7,090,009 | +1.66(+5.19%) |
Aug 06, 2014 | 29.83 | 32.75 | 29.48 | 32.00 | 7,185,840 | +2.29(+7.69%) |
Aug 05, 2014 | 31.41 | 31.96 | 29.08 | 29.71 | 9,100,207 | -3.54(-10.65%) |
Aug 04, 2014 | 35.81 | 35.91 | 32.52 | 33.26 | 10,455,086 | -2.42(-6.80%) |
Aug 01, 2014 | 33.82 | 36.12 | 33.21 | 35.68 | 16,675,662 | +2.12(+6.32%) |
Jul 31, 2014 | 31.03 | 34.56 | 30.45 | 33.56 | 21,112,864 | +3.63(+12.11%) |
Jul 30, 2014 | 27.52 | 33.13 | 27.37 | 29.93 | 17,910,672 | +4.04(+15.60%) |
Jul 29, 2014 | 27.58 | 28.13 | 25.16 | 25.90 | 13,965,036 | -3.97(-13.28%) |
Jul 28, 2014 | 23.28 | 30.08 | 22.73 | 29.86 | 31,046,622 | +9.05(+43.49%) |