Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.85 | 29.98 | 29.48 | 29.49 | 247,642 | -0.39(-1.30%) |
Sep 29, 2014 | 29.75 | 30.00 | 29.70 | 29.88 | 219,164 | -0.14(-0.45%) |
Sep 26, 2014 | 29.65 | 30.06 | 29.63 | 30.01 | 222,314 | +0.33(+1.12%) |
Sep 25, 2014 | 29.75 | 29.91 | 29.46 | 29.68 | 223,174 | -0.20(-0.66%) |
Sep 24, 2014 | 29.36 | 29.95 | 29.32 | 29.88 | 155,639 | +0.48(+1.65%) |
Sep 23, 2014 | 29.52 | 29.72 | 29.38 | 29.39 | 202,810 | -0.25(-0.85%) |
Sep 22, 2014 | 29.71 | 29.78 | 29.55 | 29.65 | 158,326 | -0.25(-0.84%) |
Sep 19, 2014 | 30.34 | 30.34 | 29.75 | 29.90 | 675,111 | -0.33(-1.08%) |
Sep 18, 2014 | 30.16 | 30.32 | 30.12 | 30.22 | 128,855 | +0.08(+0.27%) |
Sep 17, 2014 | 29.98 | 30.20 | 29.83 | 30.14 | 150,622 | +0.10(+0.34%) |
Sep 16, 2014 | 30.08 | 30.18 | 29.87 | 30.04 | 116,392 | -0.04(-0.14%) |
Sep 15, 2014 | 30.01 | 30.27 | 29.92 | 30.08 | 114,646 | +0.01(+0.05%) |
Sep 12, 2014 | 30.23 | 30.28 | 29.96 | 30.07 | 108,759 | -0.16(-0.54%) |
Sep 11, 2014 | 30.12 | 30.33 | 30.01 | 30.23 | 139,205 | +0.01(+0.05%) |
Sep 10, 2014 | 30.06 | 30.30 | 29.99 | 30.22 | 94,577 | +0.12(+0.38%) |
Sep 09, 2014 | 30.35 | 30.44 | 29.96 | 30.10 | 143,158 | -0.35(-1.14%) |
Sep 08, 2014 | 30.24 | 30.65 | 30.24 | 30.45 | 119,384 | +0.10(+0.34%) |
Sep 05, 2014 | 29.99 | 30.39 | 29.85 | 30.35 | 120,856 | +0.20(+0.68%) |
Sep 04, 2014 | 30.34 | 30.48 | 29.97 | 30.14 | 105,458 | -0.22(-0.74%) |
Sep 03, 2014 | 30.78 | 30.82 | 30.33 | 30.37 | 141,894 | -0.36(-1.17%) |
Sep 02, 2014 | 30.59 | 30.80 | 30.59 | 30.73 | 163,185 | +0.28(+0.92%) |
Aug 29, 2014 | 30.60 | 30.45 | 30.45 | 30.45 | 310,486 | -0.16(-0.51%) |
Aug 28, 2014 | 30.78 | 30.87 | 30.59 | 30.61 | 109,584 | -0.29(-0.93%) |
Aug 27, 2014 | 30.91 | 31.00 | 30.74 | 30.89 | 106,478 | -0.04(-0.13%) |
Aug 26, 2014 | 30.91 | 31.01 | 30.67 | 30.93 | 116,185 | +0.10(+0.33%) |
Aug 25, 2014 | 30.89 | 31.06 | 30.61 | 30.83 | 81,213 | +0.01(+0.04%) |
Aug 22, 2014 | 30.97 | 31.06 | 30.74 | 30.82 | 84,881 | -0.22(-0.70%) |
Aug 21, 2014 | 30.80 | 31.12 | 30.53 | 31.03 | 119,135 | +0.18(+0.59%) |
Aug 20, 2014 | 30.67 | 30.98 | 30.51 | 30.85 | 162,312 | +0.02(+0.07%) |
Aug 19, 2014 | 30.89 | 30.91 | 30.68 | 30.83 | 81,460 | +0.02(+0.07%) |
Aug 18, 2014 | 30.59 | 30.82 | 30.42 | 30.81 | 121,494 | +0.51(+1.68%) |
Aug 15, 2014 | 30.67 | 30.67 | 29.98 | 30.30 | 149,403 | -0.04(-0.13%) |
Aug 14, 2014 | 30.19 | 30.51 | 30.13 | 30.34 | 101,451 | +0.15(+0.49%) |
Aug 13, 2014 | 29.92 | 30.20 | 29.75 | 30.19 | 84,636 | +0.29(+0.95%) |
Aug 12, 2014 | 29.79 | 30.06 | 29.71 | 29.91 | 100,156 | -0.04(-0.14%) |
Aug 11, 2014 | 29.83 | 30.20 | 29.78 | 29.95 | 90,219 | +0.29(+0.98%) |
Aug 08, 2014 | 29.34 | 29.78 | 29.26 | 29.66 | 98,508 | +0.27(+0.92%) |
Aug 07, 2014 | 29.43 | 29.54 | 29.33 | 29.39 | 92,035 | -0.02(-0.07%) |
Aug 06, 2014 | 29.05 | 29.47 | 29.05 | 29.41 | 116,510 | +0.15(+0.51%) |
Aug 05, 2014 | 29.28 | 29.56 | 29.18 | 29.26 | 108,884 | -0.18(-0.62%) |
Aug 04, 2014 | 29.34 | 29.49 | 29.04 | 29.44 | 182,216 | +0.16(+0.56%) |
Aug 01, 2014 | 29.05 | 29.40 | 29.05 | 29.28 | 179,799 | +0.28(+0.96%) |
Jul 31, 2014 | 29.09 | 29.53 | 28.96 | 29.00 | 232,872 | -0.46(-1.57%) |
Jul 30, 2014 | 29.78 | 29.78 | 29.34 | 29.46 | 132,454 | -0.16(-0.53%) |
Jul 29, 2014 | 29.79 | 30.11 | 29.57 | 29.62 | 132,101 | -0.24(-0.80%) |
Jul 28, 2014 | 29.92 | 29.93 | 29.60 | 29.85 | 169,680 | -0.10(-0.34%) |
Jul 25, 2014 | 30.01 | 30.25 | 29.85 | 29.96 | 149,561 | -0.35(-1.14%) |
Jul 24, 2014 | 30.56 | 30.76 | 30.20 | 30.30 | 113,870 | -0.32(-1.04%) |
Jul 23, 2014 | 30.59 | 30.70 | 30.33 | 30.62 | 106,402 | +0.16(+0.51%) |
Jul 22, 2014 | 30.66 | 30.80 | 30.31 | 30.46 | 132,819 | -0.18(-0.60%) |
Jul 21, 2014 | 30.52 | 30.93 | 30.32 | 30.65 | 136,791 | -0.10(-0.33%) |
Jul 18, 2014 | 30.34 | 30.78 | 30.13 | 30.75 | 278,905 | +0.46(+1.52%) |
Jul 17, 2014 | 30.66 | 31.10 | 30.15 | 30.29 | 354,603 | -0.64(-2.06%) |
Jul 16, 2014 | 30.96 | 31.13 | 30.53 | 30.93 | 282,643 | -0.01(-0.04%) |
Jul 15, 2014 | 30.93 | 31.14 | 30.74 | 30.94 | 151,664 | -0.07(-0.24%) |
Jul 14, 2014 | 30.96 | 31.04 | 30.73 | 31.01 | 97,453 | +0.31(+0.99%) |
Jul 11, 2014 | 30.63 | 30.82 | 30.42 | 30.71 | 154,010 | -0.05(-0.15%) |
Jul 10, 2014 | 30.67 | 30.83 | 30.41 | 30.76 | 133,768 | -0.39(-1.26%) |
Jul 09, 2014 | 31.23 | 31.35 | 31.01 | 31.15 | 107,748 | -0.05(-0.15%) |
Jul 08, 2014 | 31.29 | 31.33 | 30.99 | 31.20 | 128,042 | -0.12(-0.39%) |
Jul 07, 2014 | 31.48 | 31.48 | 31.21 | 31.32 | 112,719 | -0.24(-0.75%) |
Jul 03, 2014 | 31.27 | 31.56 | 31.56 | 31.56 | 90,788 | +0.41(+1.31%) |
Jul 02, 2014 | 31.50 | 31.66 | 31.12 | 31.15 | 137,210 | -0.42(-1.33%) |