Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.82 | 32.90 | 32.76 | 32.84 | 10,618 | -0.26(-0.79%) |
Sep 29, 2014 | 33.19 | 33.35 | 33.02 | 33.10 | 24,093 | -1.41(-4.09%) |
Sep 26, 2014 | 34.50 | 34.57 | 34.41 | 34.51 | 6,813 | +0.27(+0.79%) |
Sep 25, 2014 | 34.51 | 34.63 | 33.95 | 34.24 | 21,893 | -0.42(-1.21%) |
Sep 24, 2014 | 34.45 | 34.66 | 34.37 | 34.66 | 9,554 | +0.53(+1.55%) |
Sep 23, 2014 | 34.31 | 34.36 | 34.13 | 34.13 | 6,552 | -0.27(-0.78%) |
Sep 22, 2014 | 34.79 | 34.93 | 34.40 | 34.40 | 15,815 | -0.13(-0.38%) |
Sep 19, 2014 | 34.99 | 34.99 | 34.53 | 34.53 | 16,769 | +0.57(+1.68%) |
Sep 18, 2014 | 33.94 | 34.00 | 33.88 | 33.96 | 8,002 | +0.08(+0.24%) |
Sep 17, 2014 | 33.83 | 33.88 | 33.69 | 33.88 | 9,379 | +0.25(+0.74%) |
Sep 16, 2014 | 33.44 | 33.85 | 33.40 | 33.63 | 10,519 | +0.29(+0.87%) |
Sep 15, 2014 | 33.95 | 33.97 | 33.34 | 33.34 | 35,541 | -1.38(-3.97%) |
Sep 12, 2014 | 34.91 | 34.98 | 34.71 | 34.72 | 18,034 | +0.14(+0.40%) |
Sep 11, 2014 | 34.49 | 34.61 | 34.48 | 34.58 | 10,707 | -0.17(-0.49%) |
Sep 10, 2014 | 34.81 | 34.81 | 34.70 | 34.75 | 13,421 | +0.26(+0.75%) |
Sep 09, 2014 | 34.78 | 34.78 | 34.42 | 34.49 | 13,246 | -0.31(-0.89%) |
Sep 08, 2014 | 35.04 | 35.08 | 34.62 | 34.80 | 20,082 | +0.28(+0.81%) |
Sep 05, 2014 | 34.52 | 34.65 | 34.45 | 34.52 | 12,701 | -0.05(-0.14%) |
Sep 04, 2014 | 34.68 | 34.68 | 34.50 | 34.57 | 10,209 | +0.06(+0.17%) |
Sep 03, 2014 | 34.45 | 34.75 | 34.43 | 34.51 | 12,038 | +0.13(+0.38%) |
Sep 02, 2014 | 34.37 | 34.45 | 34.26 | 34.38 | 10,197 | +0.95(+2.84%) |
Aug 29, 2014 | 33.51 | 33.43 | 33.43 | 33.43 | 11,100 | -1.37(-3.94%) |
Aug 28, 2014 | 32.90 | 34.96 | 32.82 | 34.80 | 49,466 | +1.39(+4.16%) |
Aug 27, 2014 | 33.45 | 33.50 | 33.39 | 33.41 | 7,814 | -0.03(-0.09%) |
Aug 26, 2014 | 33.52 | 33.53 | 33.35 | 33.44 | 7,623 | -0.83(-2.42%) |
Aug 25, 2014 | 34.30 | 34.34 | 34.27 | 34.27 | 17,242 | +0.58(+1.72%) |
Aug 22, 2014 | 33.75 | 33.80 | 33.69 | 33.69 | 12,579 | +0.10(+0.30%) |
Aug 21, 2014 | 33.91 | 33.91 | 33.42 | 33.59 | 11,099 | -0.53(-1.55%) |
Aug 20, 2014 | 34.05 | 34.13 | 34.03 | 34.12 | 12,555 | -0.24(-0.70%) |
Aug 19, 2014 | 34.61 | 34.65 | 34.33 | 34.36 | 36,934 | +1.73(+5.30%) |
Aug 18, 2014 | 32.46 | 32.63 | 32.46 | 32.63 | 10,471 | +0.31(+0.96%) |
Aug 15, 2014 | 32.27 | 32.36 | 32.15 | 32.32 | 17,008 | -0.16(-0.49%) |
Aug 14, 2014 | 32.12 | 32.48 | 32.04 | 32.48 | 26,192 | -0.76(-2.29%) |
Aug 13, 2014 | 33.02 | 33.24 | 33.02 | 33.24 | 13,852 | +0.78(+2.40%) |
Aug 12, 2014 | 32.51 | 32.51 | 32.44 | 32.46 | 8,665 | +0.40(+1.25%) |
Aug 11, 2014 | 31.96 | 32.23 | 31.91 | 32.06 | 10,637 | +0.34(+1.07%) |
Aug 08, 2014 | 31.54 | 31.66 | 31.41 | 31.72 | 12,097 | +0.08(+0.25%) |
Aug 07, 2014 | 31.59 | 31.83 | 31.50 | 31.64 | 17,410 | -0.43(-1.34%) |
Aug 06, 2014 | 32.04 | 32.18 | 32.03 | 32.07 | 7,219 | -0.22(-0.68%) |
Aug 05, 2014 | 31.88 | 32.30 | 31.85 | 32.29 | 66,605 | +0.64(+2.02%) |
Aug 04, 2014 | 31.77 | 31.77 | 31.60 | 31.65 | 6,778 | +1.16(+3.80%) |
Aug 01, 2014 | 30.33 | 30.58 | 30.32 | 30.49 | 10,185 | -0.32(-1.04%) |
Jul 31, 2014 | 31.06 | 31.06 | 30.78 | 30.81 | 8,521 | -0.64(-2.03%) |
Jul 30, 2014 | 31.50 | 31.52 | 31.40 | 31.45 | 9,264 | -0.06(-0.19%) |
Jul 29, 2014 | 31.44 | 31.55 | 31.37 | 31.51 | 13,961 | -0.71(-2.20%) |
Jul 28, 2014 | 31.98 | 32.29 | 31.90 | 32.22 | 20,388 | +0.62(+1.96%) |
Jul 25, 2014 | 31.48 | 31.60 | 31.46 | 31.60 | 5,802 | -0.22(-0.69%) |
Jul 24, 2014 | 31.49 | 31.82 | 31.48 | 31.82 | 24,799 | +1.56(+5.16%) |
Jul 23, 2014 | 30.23 | 30.31 | 30.18 | 30.26 | 6,154 | -0.10(-0.33%) |
Jul 22, 2014 | 30.40 | 30.43 | 30.26 | 30.36 | 19,004 | +0.54(+1.81%) |
Jul 21, 2014 | 29.70 | 29.85 | 29.62 | 29.82 | 4,854 | -0.12(-0.40%) |
Jul 18, 2014 | 29.93 | 29.98 | 29.86 | 29.94 | 9,831 | +0.05(+0.17%) |
Jul 17, 2014 | 29.87 | 29.97 | 29.81 | 29.89 | 9,027 | -0.11(-0.37%) |
Jul 16, 2014 | 30.06 | 30.07 | 29.76 | 30.00 | 16,481 | +0.46(+1.56%) |
Jul 15, 2014 | 29.64 | 29.70 | 29.42 | 29.54 | 14,718 | -0.17(-0.57%) |
Jul 14, 2014 | 29.68 | 29.84 | 29.65 | 29.71 | 19,545 | +1.41(+4.98%) |
Jul 11, 2014 | 28.24 | 28.38 | 28.22 | 28.30 | 8,514 | -0.57(-1.97%) |
Jul 10, 2014 | 28.86 | 28.98 | 28.76 | 28.87 | 22,182 | +0.32(+1.12%) |
Jul 09, 2014 | 28.60 | 28.60 | 28.43 | 28.55 | 8,364 | -0.14(-0.49%) |
Jul 08, 2014 | 28.96 | 28.97 | 28.68 | 28.69 | 12,592 | +0.32(+1.13%) |
Jul 07, 2014 | 28.31 | 28.43 | 28.24 | 28.37 | 8,737 | -0.43(-1.49%) |
Jul 03, 2014 | 28.77 | 28.80 | 28.80 | 28.80 | 9,000 | +0.44(+1.55%) |
Jul 02, 2014 | 28.28 | 28.42 | 28.25 | 28.36 | 11,407 | +0.58(+2.09%) |