Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.05 | 30.05 | 29.30 | 29.59 | 412,594 | -0.53(-1.76%) |
Sep 29, 2014 | 29.80 | 30.13 | 29.80 | 30.12 | 99,310 | +0.18(+0.60%) |
Sep 26, 2014 | 29.79 | 29.95 | 29.77 | 29.94 | 59,378 | +0.13(+0.44%) |
Sep 25, 2014 | 29.88 | 29.89 | 29.69 | 29.81 | 95,817 | -0.10(-0.33%) |
Sep 24, 2014 | 29.65 | 29.94 | 29.55 | 29.91 | 666,148 | +0.19(+0.64%) |
Sep 23, 2014 | 29.71 | 29.79 | 29.63 | 29.72 | 380,716 | +0.04(+0.13%) |
Sep 22, 2014 | 29.81 | 29.83 | 29.54 | 29.68 | 151,619 | -0.28(-0.93%) |
Sep 19, 2014 | 29.93 | 30.02 | 29.82 | 29.96 | 158,970 | +0.02(+0.07%) |
Sep 18, 2014 | 30.30 | 30.30 | 29.93 | 29.94 | 177,037 | -0.35(-1.16%) |
Sep 17, 2014 | 30.48 | 30.48 | 30.25 | 30.29 | 88,081 | -0.14(-0.46%) |
Sep 16, 2014 | 30.26 | 30.50 | 30.15 | 30.43 | 88,464 | +0.32(+1.06%) |
Sep 15, 2014 | 30.00 | 30.13 | 29.92 | 30.11 | 93,244 | +0.02(+0.07%) |
Sep 12, 2014 | 30.22 | 30.24 | 30.02 | 30.09 | 140,028 | -0.25(-0.82%) |
Sep 11, 2014 | 30.13 | 30.36 | 30.03 | 30.34 | 102,323 | -0.02(-0.07%) |
Sep 10, 2014 | 30.54 | 30.54 | 30.25 | 30.36 | 75,043 | -0.30(-0.98%) |
Sep 09, 2014 | 30.68 | 30.78 | 30.60 | 30.66 | 99,005 | -0.17(-0.55%) |
Sep 08, 2014 | 30.66 | 30.84 | 30.58 | 30.83 | 344,441 | -0.15(-0.48%) |
Sep 05, 2014 | 31.07 | 31.11 | 30.80 | 30.98 | 209,399 | -0.14(-0.45%) |
Sep 04, 2014 | 31.22 | 31.31 | 31.01 | 31.12 | 61,564 | -0.13(-0.42%) |
Sep 03, 2014 | 31.12 | 31.34 | 30.99 | 31.25 | 65,163 | +0.37(+1.20%) |
Sep 02, 2014 | 31.14 | 31.24 | 30.81 | 30.88 | 151,441 | -0.62(-1.97%) |
Aug 29, 2014 | 31.33 | 31.50 | 31.50 | 31.50 | 996,800 | +0.27(+0.86%) |
Aug 28, 2014 | 31.28 | 31.29 | 31.13 | 31.23 | 32,124 | +0.08(+0.26%) |
Aug 27, 2014 | 31.20 | 31.20 | 31.00 | 31.15 | 69,818 | +0.05(+0.16%) |
Aug 26, 2014 | 31.15 | 31.20 | 31.00 | 31.10 | 53,872 | +0.07(+0.23%) |
Aug 25, 2014 | 30.98 | 31.07 | 30.91 | 31.03 | 36,829 | +0.01(+0.03%) |
Aug 22, 2014 | 31.06 | 31.08 | 30.91 | 31.02 | 66,860 | -0.06(-0.19%) |
Aug 21, 2014 | 30.95 | 31.09 | 30.83 | 31.08 | 76,242 | +0.14(+0.45%) |
Aug 20, 2014 | 30.92 | 30.95 | 30.80 | 30.94 | 102,644 | +0.12(+0.39%) |
Aug 19, 2014 | 30.95 | 30.95 | 30.79 | 30.82 | 71,703 | -0.10(-0.32%) |
Aug 18, 2014 | 30.92 | 30.92 | 30.82 | 30.92 | 72,623 | -0.28(-0.90%) |
Aug 15, 2014 | 31.13 | 31.27 | 30.96 | 31.20 | 181,196 | +0.20(+0.65%) |
Aug 14, 2014 | 31.42 | 31.42 | 30.94 | 31.00 | 112,829 | -0.51(-1.62%) |
Aug 13, 2014 | 31.50 | 31.57 | 31.30 | 31.51 | 54,021 | +0.09(+0.29%) |
Aug 12, 2014 | 31.63 | 31.63 | 31.38 | 31.42 | 72,775 | -0.36(-1.13%) |
Aug 11, 2014 | 31.79 | 31.89 | 31.71 | 31.78 | 57,674 | +0.13(+0.41%) |
Aug 08, 2014 | 31.87 | 31.87 | 31.62 | 31.65 | 144,338 | -0.20(-0.63%) |
Aug 07, 2014 | 31.81 | 31.86 | 31.67 | 31.85 | 171,425 | +0.09(+0.28%) |
Aug 06, 2014 | 31.78 | 31.88 | 31.73 | 31.76 | 73,494 | +0.08(+0.25%) |
Aug 05, 2014 | 31.77 | 31.82 | 31.58 | 31.68 | 120,515 | -0.22(-0.69%) |
Aug 04, 2014 | 31.70 | 31.91 | 31.70 | 31.90 | 978,960 | +0.25(+0.79%) |
Aug 01, 2014 | 31.80 | 31.82 | 31.59 | 31.65 | 2,645,749 | -0.35(-1.09%) |
Jul 31, 2014 | 32.13 | 32.14 | 31.88 | 32.00 | 1,431,449 | -0.16(-0.50%) |
Jul 30, 2014 | 32.47 | 32.51 | 32.11 | 32.16 | 127,936 | -0.28(-0.86%) |
Jul 29, 2014 | 32.39 | 32.45 | 32.27 | 32.44 | 53,871 | -0.09(-0.28%) |
Jul 28, 2014 | 32.51 | 32.63 | 32.42 | 32.53 | 69,282 | -0.13(-0.40%) |
Jul 25, 2014 | 32.45 | 32.69 | 32.36 | 32.66 | 48,451 | +0.18(+0.55%) |
Jul 24, 2014 | 32.77 | 32.94 | 32.45 | 32.48 | 58,631 | -0.17(-0.52%) |
Jul 23, 2014 | 32.61 | 32.69 | 32.52 | 32.65 | 82,837 | +0.16(+0.49%) |
Jul 22, 2014 | 32.71 | 32.71 | 32.47 | 32.49 | 213,380 | -0.17(-0.52%) |
Jul 21, 2014 | 32.49 | 32.67 | 32.47 | 32.66 | 62,568 | +0.15(+0.46%) |
Jul 18, 2014 | 32.60 | 32.67 | 32.44 | 32.51 | 204,512 | -0.14(-0.43%) |
Jul 17, 2014 | 32.63 | 32.68 | 32.44 | 32.65 | 133,978 | +0.16(+0.49%) |
Jul 16, 2014 | 32.47 | 32.57 | 32.46 | 32.49 | 66,491 | +0.10(+0.31%) |
Jul 15, 2014 | 32.38 | 32.41 | 32.17 | 32.39 | 752,670 | -0.25(-0.77%) |
Jul 14, 2014 | 32.55 | 32.64 | 32.45 | 32.64 | 692,037 | +0.13(+0.40%) |
Jul 11, 2014 | 32.75 | 32.78 | 32.44 | 32.51 | 88,258 | -0.44(-1.34%) |
Jul 10, 2014 | 32.85 | 32.98 | 32.78 | 32.95 | 74,066 | +0.06(+0.18%) |
Jul 09, 2014 | 33.01 | 33.06 | 32.82 | 32.89 | 274,100 | -0.30(-0.90%) |
Jul 08, 2014 | 33.28 | 33.37 | 33.09 | 33.19 | 222,502 | -0.14(-0.42%) |
Jul 07, 2014 | 33.41 | 33.49 | 33.27 | 33.33 | 464,320 | -0.21(-0.63%) |
Jul 03, 2014 | 33.55 | 33.54 | 33.54 | 33.54 | 581,900 | -0.06(-0.18%) |
Jul 02, 2014 | 33.73 | 33.80 | 33.58 | 33.60 | 235,422 | -0.24(-0.71%) |