Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.27 | 30.41 | 30.21 | 30.28 | 343,942 | -0.01(-0.03%) |
Sep 29, 2014 | 30.42 | 30.45 | 30.26 | 30.29 | 1,363,113 | -0.29(-0.95%) |
Sep 26, 2014 | 30.41 | 30.68 | 30.41 | 30.58 | 1,258,438 | +0.43(+1.43%) |
Sep 25, 2014 | 30.35 | 30.51 | 30.10 | 30.15 | 583,918 | -0.92(-2.96%) |
Sep 24, 2014 | 30.85 | 31.13 | 30.80 | 31.07 | 690,083 | +0.41(+1.34%) |
Sep 23, 2014 | 30.79 | 30.85 | 30.63 | 30.66 | 398,837 | -0.42(-1.35%) |
Sep 22, 2014 | 31.38 | 31.42 | 31.00 | 31.08 | 526,063 | -0.09(-0.29%) |
Sep 19, 2014 | 31.37 | 31.43 | 31.11 | 31.17 | 644,830 | -0.28(-0.89%) |
Sep 18, 2014 | 31.18 | 31.46 | 31.12 | 31.45 | 277,213 | +0.95(+3.11%) |
Sep 17, 2014 | 30.89 | 30.89 | 30.49 | 30.50 | 371,766 | -0.15(-0.49%) |
Sep 16, 2014 | 30.48 | 30.80 | 30.33 | 30.65 | 384,454 | -0.14(-0.45%) |
Sep 15, 2014 | 31.04 | 31.04 | 30.76 | 30.79 | 958,824 | -0.35(-1.12%) |
Sep 12, 2014 | 31.29 | 31.29 | 31.00 | 31.14 | 745,465 | -0.09(-0.29%) |
Sep 11, 2014 | 31.32 | 31.35 | 31.16 | 31.23 | 569,728 | -0.25(-0.79%) |
Sep 10, 2014 | 31.21 | 31.48 | 31.21 | 31.48 | 186,218 | +0.05(+0.16%) |
Sep 09, 2014 | 31.70 | 31.73 | 31.35 | 31.43 | 580,764 | -0.44(-1.38%) |
Sep 08, 2014 | 32.03 | 32.05 | 31.80 | 31.87 | 454,351 | -0.06(-0.19%) |
Sep 05, 2014 | 31.71 | 31.93 | 31.63 | 31.93 | 468,498 | +0.38(+1.20%) |
Sep 04, 2014 | 31.76 | 31.85 | 31.50 | 31.55 | 213,591 | -0.15(-0.47%) |
Sep 03, 2014 | 31.90 | 31.90 | 31.62 | 31.70 | 479,371 | +0.38(+1.20%) |
Sep 02, 2014 | 31.51 | 31.51 | 31.27 | 31.32 | 384,021 | +0.29(+0.92%) |
Aug 29, 2014 | 31.30 | 31.04 | 31.04 | 31.04 | 319,500 | +0.12(+0.39%) |
Aug 28, 2014 | 30.97 | 31.00 | 30.85 | 30.92 | 390,358 | -0.28(-0.90%) |
Aug 27, 2014 | 31.15 | 31.21 | 31.09 | 31.20 | 391,938 | +0.13(+0.42%) |
Aug 26, 2014 | 30.98 | 31.11 | 30.98 | 31.07 | 461,857 | +0.10(+0.32%) |
Aug 25, 2014 | 30.89 | 30.97 | 30.77 | 30.97 | 136,489 | +0.04(+0.13%) |
Aug 22, 2014 | 30.99 | 31.06 | 30.84 | 30.93 | 376,579 | -0.03(-0.10%) |
Aug 21, 2014 | 30.88 | 30.98 | 30.85 | 30.96 | 815,677 | +0.07(+0.23%) |
Aug 20, 2014 | 30.71 | 30.99 | 30.66 | 30.89 | 224,294 | +0.05(+0.16%) |
Aug 19, 2014 | 30.83 | 30.88 | 30.71 | 30.84 | 206,464 | +0.02(+0.06%) |
Aug 18, 2014 | 30.64 | 30.82 | 30.57 | 30.82 | 278,752 | +0.43(+1.41%) |
Aug 15, 2014 | 30.38 | 30.55 | 30.23 | 30.39 | 128,881 | -0.16(-0.52%) |
Aug 14, 2014 | 30.50 | 30.55 | 30.50 | 30.55 | 115,581 | +0.41(+1.36%) |
Aug 13, 2014 | 30.21 | 30.33 | 30.13 | 30.14 | 258,507 | +0.21(+0.70%) |
Aug 12, 2014 | 29.75 | 29.96 | 29.75 | 29.93 | 374,338 | +0.00(+0.00%) |
Aug 11, 2014 | 29.68 | 29.97 | 29.65 | 29.93 | 218,159 | +0.29(+0.98%) |
Aug 08, 2014 | 29.37 | 29.62 | 29.23 | 29.64 | 588,143 | +0.31(+1.06%) |
Aug 07, 2014 | 29.57 | 29.63 | 29.30 | 29.33 | 269,316 | -0.22(-0.74%) |
Aug 06, 2014 | 29.60 | 29.69 | 29.50 | 29.55 | 369,099 | -0.34(-1.14%) |
Aug 05, 2014 | 30.03 | 30.07 | 29.80 | 29.89 | 132,810 | -0.07(-0.23%) |
Aug 04, 2014 | 29.72 | 30.03 | 29.70 | 29.96 | 221,232 | +0.25(+0.84%) |
Aug 01, 2014 | 29.63 | 29.76 | 29.42 | 29.71 | 279,641 | -0.05(-0.17%) |
Jul 31, 2014 | 30.00 | 30.01 | 29.58 | 29.76 | 663,199 | -0.67(-2.20%) |
Jul 30, 2014 | 30.59 | 30.68 | 30.29 | 30.43 | 452,977 | -0.03(-0.10%) |
Jul 29, 2014 | 30.54 | 30.63 | 30.40 | 30.46 | 243,257 | -0.18(-0.59%) |
Jul 28, 2014 | 30.54 | 30.66 | 30.43 | 30.64 | 322,917 | +0.09(+0.29%) |
Jul 25, 2014 | 30.59 | 30.62 | 30.46 | 30.55 | 409,095 | -0.21(-0.68%) |
Jul 24, 2014 | 30.66 | 30.78 | 30.64 | 30.76 | 399,996 | +0.18(+0.59%) |
Jul 23, 2014 | 30.57 | 30.67 | 30.49 | 30.58 | 217,554 | -0.01(-0.03%) |
Jul 22, 2014 | 30.47 | 30.63 | 30.37 | 30.59 | 211,555 | +0.54(+1.80%) |
Jul 21, 2014 | 29.82 | 30.06 | 29.77 | 30.05 | 135,374 | +0.19(+0.64%) |
Jul 18, 2014 | 29.73 | 29.91 | 29.71 | 29.86 | 193,125 | +0.52(+1.77%) |
Jul 17, 2014 | 29.82 | 29.89 | 29.28 | 29.34 | 306,636 | -0.47(-1.58%) |
Jul 16, 2014 | 29.74 | 29.90 | 29.74 | 29.81 | 202,542 | +0.38(+1.29%) |
Jul 15, 2014 | 29.48 | 29.52 | 29.35 | 29.43 | 359,704 | +0.08(+0.27%) |
Jul 14, 2014 | 29.38 | 29.42 | 29.33 | 29.35 | 252,223 | -0.04(-0.14%) |
Jul 11, 2014 | 29.44 | 29.46 | 29.32 | 29.39 | 338,954 | -0.29(-0.98%) |
Jul 10, 2014 | 29.62 | 29.71 | 29.32 | 29.68 | 377,981 | -0.41(-1.36%) |
Jul 09, 2014 | 30.00 | 30.09 | 29.92 | 30.09 | 403,902 | +0.16(+0.53%) |
Jul 08, 2014 | 30.25 | 30.25 | 29.87 | 29.93 | 340,790 | -0.80(-2.60%) |
Jul 07, 2014 | 30.70 | 30.73 | 30.19 | 30.73 | 269,514 | +0.17(+0.56%) |
Jul 03, 2014 | 30.52 | 30.56 | 30.56 | 30.56 | 762,900 | -0.14(-0.46%) |
Jul 02, 2014 | 30.51 | 30.71 | 30.43 | 30.70 | 744,020 | +0.56(+1.86%) |