Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.29 | 33.29 | 32.80 | 32.88 | 283,593 | -0.33(-0.99%) |
Sep 29, 2014 | 33.21 | 33.32 | 33.06 | 33.21 | 239,501 | -0.25(-0.76%) |
Sep 26, 2014 | 33.35 | 33.55 | 33.06 | 33.46 | 230,843 | +0.17(+0.52%) |
Sep 25, 2014 | 33.56 | 33.63 | 33.16 | 33.29 | 202,039 | -0.22(-0.66%) |
Sep 24, 2014 | 33.49 | 33.84 | 33.40 | 33.51 | 188,497 | +0.19(+0.58%) |
Sep 23, 2014 | 33.79 | 33.87 | 33.28 | 33.32 | 205,897 | -0.53(-1.56%) |
Sep 22, 2014 | 33.79 | 34.00 | 33.73 | 33.85 | 169,367 | -0.10(-0.28%) |
Sep 19, 2014 | 34.02 | 34.22 | 33.79 | 33.94 | 305,171 | -0.13(-0.38%) |
Sep 18, 2014 | 34.52 | 34.52 | 34.07 | 34.07 | 151,022 | -0.36(-1.06%) |
Sep 17, 2014 | 34.52 | 34.70 | 34.34 | 34.44 | 191,584 | -0.05(-0.13%) |
Sep 16, 2014 | 34.20 | 34.62 | 34.08 | 34.48 | 294,958 | +0.24(+0.70%) |
Sep 15, 2014 | 34.69 | 34.87 | 34.23 | 34.24 | 297,983 | -0.48(-1.39%) |
Sep 12, 2014 | 35.94 | 35.96 | 34.55 | 34.73 | 233,678 | -1.33(-3.69%) |
Sep 11, 2014 | 35.53 | 36.08 | 35.53 | 36.05 | 126,863 | +0.44(+1.23%) |
Sep 10, 2014 | 35.91 | 36.00 | 35.50 | 35.62 | 190,996 | -0.36(-0.99%) |
Sep 09, 2014 | 36.37 | 36.48 | 35.86 | 35.97 | 740,424 | -0.47(-1.29%) |
Sep 08, 2014 | 36.53 | 36.55 | 36.34 | 36.45 | 124,692 | -0.16(-0.43%) |
Sep 05, 2014 | 36.23 | 36.61 | 36.14 | 36.60 | 146,406 | +0.34(+0.94%) |
Sep 04, 2014 | 36.55 | 36.60 | 36.12 | 36.26 | 152,990 | -0.31(-0.85%) |
Sep 03, 2014 | 36.98 | 37.07 | 36.55 | 36.58 | 128,522 | -0.34(-0.91%) |
Sep 02, 2014 | 36.83 | 37.08 | 36.64 | 36.91 | 187,109 | +0.28(+0.76%) |
Aug 29, 2014 | 36.63 | 36.63 | 36.63 | 36.63 | 171,165 | -0.01(-0.02%) |
Aug 28, 2014 | 36.49 | 36.66 | 36.43 | 36.64 | 170,991 | +0.08(+0.22%) |
Aug 27, 2014 | 36.46 | 36.63 | 36.28 | 36.56 | 183,762 | +0.19(+0.52%) |
Aug 26, 2014 | 36.03 | 36.40 | 36.03 | 36.37 | 147,051 | +0.26(+0.71%) |
Aug 25, 2014 | 36.02 | 36.21 | 35.86 | 36.12 | 168,145 | +0.19(+0.52%) |
Aug 22, 2014 | 36.53 | 36.53 | 35.92 | 35.93 | 159,108 | -0.61(-1.68%) |
Aug 21, 2014 | 36.43 | 36.68 | 36.34 | 36.54 | 185,063 | +0.06(+0.16%) |
Aug 20, 2014 | 36.30 | 36.49 | 36.00 | 36.49 | 257,109 | +0.03(+0.09%) |
Aug 19, 2014 | 36.29 | 36.67 | 36.16 | 36.45 | 163,185 | +0.11(+0.31%) |
Aug 18, 2014 | 36.14 | 36.34 | 35.97 | 36.34 | 120,930 | +0.45(+1.25%) |
Aug 15, 2014 | 36.25 | 36.25 | 35.67 | 35.89 | 190,930 | -0.12(-0.33%) |
Aug 14, 2014 | 35.58 | 36.01 | 35.58 | 36.01 | 129,684 | +0.43(+1.21%) |
Aug 13, 2014 | 35.36 | 35.76 | 35.33 | 35.58 | 174,691 | +0.28(+0.80%) |
Aug 12, 2014 | 35.26 | 35.53 | 35.21 | 35.29 | 140,188 | -0.14(-0.40%) |
Aug 11, 2014 | 35.44 | 35.58 | 35.23 | 35.44 | 203,713 | +0.19(+0.53%) |
Aug 08, 2014 | 35.28 | 35.63 | 35.07 | 35.25 | 252,700 | +0.02(+0.05%) |
Aug 07, 2014 | 35.14 | 35.29 | 34.96 | 35.23 | 290,170 | +0.35(+0.99%) |
Aug 06, 2014 | 34.74 | 35.05 | 34.74 | 34.88 | 488,690 | +0.03(+0.10%) |
Aug 05, 2014 | 34.53 | 35.13 | 34.29 | 34.85 | 260,864 | +0.41(+1.19%) |
Aug 04, 2014 | 33.96 | 34.45 | 33.13 | 34.44 | 370,399 | +0.49(+1.44%) |
Aug 01, 2014 | 33.99 | 34.44 | 33.95 | 33.95 | 271,669 | +0.00(+0.00%) |
Jul 31, 2014 | 34.06 | 34.50 | 33.95 | 33.95 | 279,833 | -0.37(-1.08%) |
Jul 30, 2014 | 34.70 | 34.86 | 33.93 | 34.32 | 203,243 | -0.31(-0.90%) |
Jul 29, 2014 | 35.04 | 35.07 | 34.61 | 34.63 | 161,091 | -0.40(-1.15%) |
Jul 28, 2014 | 34.83 | 35.16 | 34.83 | 35.04 | 192,519 | +0.28(+0.82%) |
Jul 25, 2014 | 34.94 | 35.15 | 34.71 | 34.75 | 365,537 | -0.32(-0.91%) |
Jul 24, 2014 | 35.36 | 35.52 | 34.92 | 35.07 | 382,925 | -0.34(-0.95%) |
Jul 23, 2014 | 35.46 | 35.60 | 35.35 | 35.41 | 125,181 | -0.09(-0.26%) |
Jul 22, 2014 | 35.49 | 35.66 | 35.35 | 35.50 | 139,933 | +0.17(+0.48%) |
Jul 21, 2014 | 35.34 | 35.53 | 35.13 | 35.33 | 87,836 | -0.19(-0.54%) |
Jul 18, 2014 | 34.99 | 35.57 | 34.99 | 35.52 | 161,566 | +0.39(+1.10%) |
Jul 17, 2014 | 35.36 | 35.50 | 35.08 | 35.13 | 123,723 | -0.36(-1.02%) |
Jul 16, 2014 | 35.75 | 35.75 | 35.36 | 35.50 | 116,253 | -0.09(-0.26%) |
Jul 15, 2014 | 35.40 | 35.69 | 35.28 | 35.59 | 173,173 | +0.05(+0.14%) |
Jul 14, 2014 | 35.37 | 35.62 | 35.28 | 35.54 | 116,859 | +0.20(+0.56%) |
Jul 11, 2014 | 35.13 | 35.52 | 35.01 | 35.34 | 346,098 | +0.09(+0.26%) |
Jul 10, 2014 | 34.79 | 35.41 | 34.79 | 35.25 | 155,121 | +0.13(+0.37%) |
Jul 09, 2014 | 35.21 | 35.21 | 34.78 | 35.12 | 131,875 | -0.03(-0.10%) |
Jul 08, 2014 | 35.16 | 35.41 | 35.07 | 35.15 | 203,476 | -0.01(-0.02%) |
Jul 07, 2014 | 35.12 | 35.50 | 35.11 | 35.16 | 205,927 | -0.01(-0.02%) |
Jul 03, 2014 | 35.41 | 35.16 | 35.16 | 35.16 | 173,807 | -0.18(-0.51%) |
Jul 02, 2014 | 35.58 | 35.61 | 35.17 | 35.34 | 168,198 | -0.35(-0.97%) |