Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.20 | 32.31 | 31.30 | 31.59 | 717,235 | -0.52(-1.62%) |
Sep 29, 2014 | 32.20 | 32.89 | 31.96 | 32.11 | 924,555 | -0.34(-1.05%) |
Sep 26, 2014 | 31.86 | 32.46 | 31.86 | 32.45 | 368,153 | +0.49(+1.53%) |
Sep 25, 2014 | 32.90 | 32.94 | 31.78 | 31.96 | 776,124 | -1.24(-3.73%) |
Sep 24, 2014 | 32.45 | 33.21 | 32.45 | 33.20 | 613,077 | +0.90(+2.79%) |
Sep 23, 2014 | 31.67 | 32.34 | 31.42 | 32.30 | 442,477 | +0.45(+1.41%) |
Sep 22, 2014 | 32.03 | 32.43 | 31.79 | 31.85 | 292,771 | -0.51(-1.58%) |
Sep 19, 2014 | 33.29 | 33.29 | 32.35 | 32.36 | 769,855 | -0.94(-2.82%) |
Sep 18, 2014 | 32.76 | 33.32 | 32.58 | 33.30 | 358,882 | +0.68(+2.08%) |
Sep 17, 2014 | 33.04 | 33.16 | 32.56 | 32.62 | 283,426 | -0.45(-1.36%) |
Sep 16, 2014 | 32.85 | 33.13 | 32.76 | 33.07 | 348,812 | +0.21(+0.64%) |
Sep 15, 2014 | 33.00 | 33.11 | 32.75 | 32.86 | 257,820 | -0.19(-0.57%) |
Sep 12, 2014 | 32.54 | 33.25 | 32.39 | 33.05 | 601,679 | +0.45(+1.38%) |
Sep 11, 2014 | 32.71 | 32.78 | 32.52 | 32.60 | 403,072 | -0.27(-0.82%) |
Sep 10, 2014 | 33.15 | 33.15 | 32.79 | 32.87 | 474,854 | -0.33(-0.99%) |
Sep 09, 2014 | 33.38 | 33.44 | 33.04 | 33.20 | 530,096 | -0.26(-0.78%) |
Sep 08, 2014 | 33.39 | 33.75 | 33.38 | 33.46 | 243,998 | +0.12(+0.36%) |
Sep 05, 2014 | 33.74 | 33.74 | 33.32 | 33.34 | 256,441 | -0.47(-1.39%) |
Sep 04, 2014 | 33.80 | 33.97 | 33.61 | 33.81 | 190,186 | -0.09(-0.27%) |
Sep 03, 2014 | 33.84 | 34.04 | 33.42 | 33.90 | 432,419 | +0.10(+0.30%) |
Sep 02, 2014 | 33.95 | 34.34 | 33.78 | 33.80 | 395,745 | -0.10(-0.29%) |
Aug 29, 2014 | 33.90 | 33.90 | 33.90 | 0 | +0.55(+1.65%) | |
Aug 28, 2014 | 32.60 | 33.86 | 32.46 | 33.35 | 558,627 | +0.55(+1.68%) |
Aug 27, 2014 | 32.80 | 32.92 | 32.43 | 32.80 | 545,733 | +0.09(+0.28%) |
Aug 26, 2014 | 33.00 | 33.25 | 32.60 | 32.71 | 782,529 | -0.36(-1.09%) |
Aug 25, 2014 | 32.94 | 33.44 | 32.77 | 33.07 | 192,165 | +0.18(+0.55%) |
Aug 22, 2014 | 32.90 | 33.00 | 32.67 | 32.89 | 207,818 | -0.10(-0.32%) |
Aug 21, 2014 | 33.01 | 33.01 | 32.94 | 32.99 | 200,807 | -0.01(-0.02%) |
Aug 20, 2014 | 32.99 | 33.05 | 32.94 | 33.00 | 437,995 | +0.03(+0.09%) |
Aug 19, 2014 | 32.80 | 33.04 | 32.61 | 32.97 | 639,248 | +0.09(+0.27%) |
Aug 18, 2014 | 32.95 | 32.95 | 32.81 | 32.88 | 680,429 | +0.05(+0.15%) |
Aug 15, 2014 | 32.99 | 33.32 | 32.71 | 32.83 | 447,054 | -0.07(-0.21%) |
Aug 14, 2014 | 33.05 | 33.19 | 32.75 | 32.90 | 319,928 | -0.09(-0.27%) |
Aug 13, 2014 | 33.27 | 33.27 | 32.96 | 32.99 | 293,246 | -0.10(-0.30%) |
Aug 12, 2014 | 33.79 | 33.90 | 32.84 | 33.09 | 374,624 | -0.61(-1.81%) |
Aug 11, 2014 | 33.25 | 34.05 | 33.23 | 33.70 | 427,083 | +0.56(+1.69%) |
Aug 08, 2014 | 31.97 | 33.20 | 31.83 | 33.14 | 493,528 | +1.30(+4.08%) |
Aug 07, 2014 | 31.44 | 32.14 | 31.25 | 31.84 | 600,093 | +0.62(+1.99%) |
Aug 06, 2014 | 31.20 | 31.38 | 31.05 | 31.22 | 203,707 | -0.20(-0.64%) |
Aug 05, 2014 | 31.10 | 31.58 | 31.10 | 31.42 | 269,996 | +0.34(+1.09%) |
Aug 01, 2014 | 31.08 | 31.08 | 31.08 | 0 | -0.26(-0.83%) | |
Jul 31, 2014 | 31.53 | 31.62 | 30.83 | 31.34 | 288,362 | -0.34(-1.07%) |
Jul 30, 2014 | 31.54 | 31.75 | 31.38 | 31.68 | 168,103 | +0.31(+0.99%) |
Jul 29, 2014 | 31.90 | 32.15 | 31.37 | 31.37 | 244,660 | -0.40(-1.26%) |
Jul 28, 2014 | 31.80 | 32.03 | 31.77 | 31.77 | 116,353 | +0.01(+0.03%) |
Jul 25, 2014 | 31.51 | 31.95 | 31.48 | 31.76 | 282,460 | +0.07(+0.22%) |
Jul 24, 2014 | 32.00 | 32.33 | 31.68 | 31.69 | 221,881 | -0.38(-1.18%) |
Jul 23, 2014 | 32.20 | 32.55 | 32.00 | 32.07 | 260,934 | -0.10(-0.31%) |
Jul 22, 2014 | 32.00 | 32.46 | 32.00 | 32.17 | 197,477 | +0.11(+0.34%) |
Jul 21, 2014 | 31.80 | 32.16 | 31.65 | 32.06 | 208,224 | +0.24(+0.75%) |
Jul 18, 2014 | 31.06 | 31.96 | 30.99 | 31.82 | 337,750 | +0.80(+2.58%) |
Jul 17, 2014 | 30.81 | 31.27 | 30.81 | 31.02 | 210,674 | +0.07(+0.23%) |
Jul 16, 2014 | 30.94 | 31.19 | 30.80 | 30.95 | 163,848 | +0.01(+0.03%) |
Jul 15, 2014 | 30.91 | 31.13 | 30.90 | 30.94 | 262,694 | +0.00(+0.00%) |
Jul 14, 2014 | 30.98 | 31.31 | 30.84 | 30.94 | 220,461 | -0.06(-0.19%) |
Jul 11, 2014 | 31.05 | 31.18 | 30.95 | 31.00 | 216,436 | -0.01(-0.03%) |
Jul 10, 2014 | 30.85 | 31.18 | 30.81 | 31.01 | 249,341 | -0.24(-0.77%) |
Jul 09, 2014 | 30.42 | 31.30 | 30.42 | 31.25 | 370,849 | +0.82(+2.69%) |
Jul 08, 2014 | 30.76 | 31.10 | 30.40 | 30.43 | 608,547 | -0.50(-1.62%) |
Jul 07, 2014 | 31.00 | 31.29 | 30.80 | 30.93 | 266,437 | +0.02(+0.06%) |
Jul 04, 2014 | 30.70 | 31.00 | 30.65 | 30.91 | 107,955 | +0.20(+0.65%) |
Jul 03, 2014 | 30.00 | 30.89 | 30.00 | 30.71 | 372,116 | +0.73(+2.43%) |