Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.98 | 29.98 | 29.54 | 29.60 | 4,630 | -0.53(-1.76%) |
Sep 29, 2014 | 30.13 | 30.13 | 30.13 | 30.13 | 100 | -0.10(-0.33%) |
Sep 26, 2014 | 30.23 | 30.23 | 30.22 | 30.23 | 630 | +0.08(+0.26%) |
Sep 25, 2014 | 30.13 | 30.16 | 30.13 | 30.15 | 700 | +0.06(+0.20%) |
Sep 24, 2014 | 29.85 | 30.14 | 29.80 | 30.09 | 2,864 | +0.06(+0.20%) |
Sep 23, 2014 | 30.00 | 30.05 | 30.00 | 30.03 | 1,678 | -0.10(-0.34%) |
Sep 22, 2014 | 30.30 | 30.30 | 30.13 | 30.13 | 1,849 | -0.37(-1.21%) |
Sep 19, 2014 | 30.50 | 30.50 | 30.50 | 30.50 | 1,115 | +0.06(+0.20%) |
Sep 18, 2014 | 30.65 | 30.65 | 30.31 | 30.44 | 2,455 | -0.48(-1.55%) |
Sep 17, 2014 | 30.92 | 30.92 | 30.92 | 30.92 | 120 | -0.08(-0.26%) |
Sep 16, 2014 | 30.97 | 31.00 | 30.88 | 31.00 | 1,860 | +0.26(+0.84%) |
Sep 15, 2014 | 30.67 | 30.76 | 30.67 | 30.74 | 950 | +0.08(+0.26%) |
Sep 12, 2014 | 30.66 | 30.66 | 30.66 | 30.66 | 52 | +0.00(+0.00%) |
Sep 11, 2014 | 30.66 | 30.66 | 30.66 | 30.66 | 181 | -0.20(-0.65%) |
Sep 10, 2014 | 31.18 | 31.18 | 30.86 | 30.86 | 1,832 | -0.49(-1.56%) |
Sep 09, 2014 | 31.35 | 31.36 | 31.35 | 31.35 | 2,922 | -0.20(-0.63%) |
Sep 08, 2014 | 31.28 | 31.55 | 31.25 | 31.55 | 2,824 | -0.01(-0.03%) |
Sep 05, 2014 | 31.51 | 31.57 | 31.50 | 31.56 | 1,375 | -0.38(-1.19%) |
Sep 04, 2014 | 32.15 | 32.15 | 31.94 | 31.94 | 910 | -0.21(-0.65%) |
Sep 03, 2014 | 31.71 | 32.15 | 31.71 | 32.15 | 1,790 | +0.87(+2.78%) |
Sep 02, 2014 | 31.72 | 31.72 | 31.28 | 31.28 | 10,178 | -0.77(-2.40%) |
Aug 29, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 1,100 | -0.10(-0.31%) |
Aug 28, 2014 | 32.15 | 32.15 | 32.15 | 32.15 | 802 | +0.22(+0.69%) |
Aug 27, 2014 | 31.93 | 31.93 | 31.93 | 31.93 | 30 | +0.00(+0.00%) |
Aug 26, 2014 | 31.84 | 31.93 | 31.84 | 31.93 | 4,487 | +0.12(+0.38%) |
Aug 25, 2014 | 31.81 | 31.81 | 31.81 | 31.81 | 11 | +0.00(+0.00%) |
Aug 22, 2014 | 31.90 | 31.90 | 31.81 | 31.81 | 759 | -0.02(-0.06%) |
Aug 21, 2014 | 31.84 | 31.86 | 31.83 | 31.83 | 1,650 | +0.08(+0.25%) |
Aug 20, 2014 | 31.69 | 31.78 | 31.66 | 31.75 | 1,581 | +0.14(+0.44%) |
Aug 19, 2014 | 31.71 | 31.71 | 31.60 | 31.61 | 1,667 | +0.01(+0.03%) |
Aug 18, 2014 | 31.62 | 31.63 | 31.50 | 31.60 | 1,950 | -0.35(-1.10%) |
Aug 15, 2014 | 31.82 | 32.04 | 31.82 | 31.95 | 1,907 | +0.04(+0.13%) |
Aug 14, 2014 | 32.28 | 32.28 | 31.76 | 31.91 | 4,120 | -0.69(-2.10%) |
Aug 13, 2014 | 32.02 | 32.61 | 32.02 | 32.60 | 1,136 | +0.66(+2.07%) |
Aug 12, 2014 | 32.05 | 32.09 | 31.88 | 31.93 | 1,738 | -0.46(-1.40%) |
Aug 11, 2014 | 32.55 | 32.55 | 32.39 | 32.39 | 435 | +0.07(+0.22%) |
Aug 08, 2014 | 32.53 | 32.53 | 32.34 | 32.32 | 1,025 | -0.29(-0.89%) |
Aug 07, 2014 | 32.61 | 32.61 | 32.61 | 32.61 | 100 | +0.27(+0.83%) |
Aug 06, 2014 | 32.28 | 32.34 | 32.28 | 32.34 | 427 | +0.41(+1.28%) |
Aug 05, 2014 | 32.11 | 32.11 | 31.85 | 31.93 | 8,709 | -0.49(-1.51%) |
Aug 04, 2014 | 32.42 | 32.42 | 32.42 | 32.42 | 402 | +0.10(+0.32%) |
Aug 01, 2014 | 32.32 | 32.32 | 32.32 | 32.32 | 236 | +0.07(+0.21%) |
Jul 31, 2014 | 32.41 | 32.41 | 32.25 | 32.25 | 370 | -0.21(-0.65%) |
Jul 30, 2014 | 32.78 | 32.79 | 32.46 | 32.46 | 1,388 | -0.27(-0.82%) |
Jul 29, 2014 | 32.53 | 32.73 | 32.53 | 32.73 | 3,755 | +0.30(+0.92%) |
Jul 28, 2014 | 32.43 | 32.43 | 32.43 | 32.43 | 1,121 | -0.29(-0.88%) |
Jul 25, 2014 | 32.41 | 32.87 | 32.37 | 32.72 | 1,960 | +0.38(+1.18%) |
Jul 24, 2014 | 32.45 | 32.45 | 32.29 | 32.34 | 3,070 | -0.11(-0.34%) |
Jul 23, 2014 | 32.41 | 32.45 | 32.28 | 32.45 | 7,191 | +0.34(+1.06%) |
Jul 22, 2014 | 32.24 | 32.30 | 32.07 | 32.11 | 4,688 | -0.08(-0.25%) |
Jul 21, 2014 | 32.25 | 32.25 | 32.06 | 32.19 | 4,694 | -0.05(-0.16%) |
Jul 18, 2014 | 32.30 | 32.30 | 32.24 | 32.24 | 4,374 | +0.00(+0.00%) |
Jul 17, 2014 | 32.25 | 32.25 | 32.19 | 32.24 | 4,876 | +0.00(+0.00%) |
Jul 16, 2014 | 32.15 | 32.38 | 32.15 | 32.24 | 5,539 | +0.11(+0.34%) |
Jul 15, 2014 | 32.11 | 32.17 | 31.90 | 32.13 | 5,454 | -0.24(-0.74%) |
Jul 14, 2014 | 32.34 | 32.44 | 32.34 | 32.37 | 4,376 | -0.05(-0.15%) |
Jul 11, 2014 | 32.32 | 32.45 | 32.25 | 32.42 | 6,131 | -0.30(-0.92%) |
Jul 10, 2014 | 32.53 | 32.82 | 32.50 | 32.72 | 5,589 | +0.33(+1.03%) |
Jul 09, 2014 | 32.39 | 32.40 | 32.38 | 32.39 | 3,817 | -0.48(-1.46%) |
Jul 07, 2014 | 32.99 | 32.87 | 32.87 | 32.87 | 5,700 | -0.33(-0.99%) |
Jul 03, 2014 | 33.23 | 33.20 | 33.20 | 33.20 | 3,300 | -0.38(-1.13%) |
Jul 02, 2014 | 33.45 | 33.63 | 33.45 | 33.58 | 3,000 | -0.20(-0.59%) |