Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.24 | 30.24 | 30.00 | 30.01 | 13,569 | -0.13(-0.45%) |
Sep 29, 2014 | 30.01 | 30.15 | 29.96 | 30.15 | 6,454 | -0.01(-0.05%) |
Sep 26, 2014 | 29.81 | 30.19 | 29.78 | 30.16 | 8,436 | +0.29(+0.98%) |
Sep 25, 2014 | 29.98 | 29.98 | 29.79 | 29.87 | 6,304 | -0.12(-0.39%) |
Sep 24, 2014 | 29.96 | 30.24 | 29.95 | 29.98 | 4,666 | -0.08(-0.26%) |
Sep 23, 2014 | 30.22 | 30.22 | 30.05 | 30.06 | 10,136 | -0.21(-0.70%) |
Sep 22, 2014 | 30.44 | 30.45 | 30.24 | 30.27 | 4,698 | -0.19(-0.64%) |
Sep 19, 2014 | 30.49 | 30.55 | 30.29 | 30.47 | 6,241 | +0.04(+0.14%) |
Sep 18, 2014 | 30.76 | 30.76 | 30.41 | 30.42 | 10,110 | -0.29(-0.94%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.69 | 30.71 | 59,074 | +0.01(+0.03%) |
Sep 16, 2014 | 30.45 | 30.74 | 30.45 | 30.70 | 8,939 | +0.25(+0.81%) |
Sep 15, 2014 | 30.57 | 30.62 | 30.39 | 30.45 | 9,902 | -0.11(-0.37%) |
Sep 12, 2014 | 30.96 | 30.96 | 30.45 | 30.57 | 69,420 | -0.86(-2.74%) |
Sep 11, 2014 | 31.36 | 31.50 | 31.29 | 31.43 | 6,225 | -0.03(-0.09%) |
Sep 10, 2014 | 31.77 | 31.77 | 31.39 | 31.46 | 10,341 | -0.37(-1.17%) |
Sep 09, 2014 | 32.01 | 32.01 | 31.83 | 31.83 | 13,980 | -0.20(-0.61%) |
Sep 08, 2014 | 32.12 | 32.12 | 31.98 | 32.02 | 6,340 | -0.02(-0.07%) |
Sep 05, 2014 | 31.88 | 32.05 | 31.83 | 32.05 | 1,861 | +0.27(+0.84%) |
Sep 04, 2014 | 31.88 | 31.95 | 31.79 | 31.78 | 53,868 | -0.07(-0.22%) |
Sep 03, 2014 | 31.89 | 31.89 | 31.80 | 31.85 | 4,913 | +0.04(+0.13%) |
Sep 02, 2014 | 31.76 | 31.83 | 31.74 | 31.81 | 6,853 | +0.02(+0.07%) |
Aug 29, 2014 | 31.82 | 31.79 | 31.79 | 31.79 | 1,561 | +0.10(+0.31%) |
Aug 28, 2014 | 31.71 | 31.71 | 31.62 | 31.69 | 4,101 | -0.01(-0.04%) |
Aug 27, 2014 | 31.77 | 31.67 | 31.67 | 31.70 | 6,481 | +0.04(+0.11%) |
Aug 26, 2014 | 31.65 | 31.74 | 31.63 | 31.67 | 8,346 | +0.06(+0.20%) |
Aug 25, 2014 | 31.84 | 31.86 | 31.57 | 31.60 | 4,485 | -0.07(-0.22%) |
Aug 22, 2014 | 31.70 | 31.70 | 31.66 | 31.67 | 1,358 | -0.25(-0.77%) |
Aug 21, 2014 | 31.90 | 32.03 | 31.90 | 31.92 | 7,707 | +0.06(+0.20%) |
Aug 20, 2014 | 31.63 | 31.93 | 31.60 | 31.86 | 4,972 | +0.13(+0.40%) |
Aug 19, 2014 | 31.70 | 31.81 | 31.66 | 31.73 | 17,407 | +0.06(+0.20%) |
Aug 18, 2014 | 31.34 | 31.66 | 31.34 | 31.67 | 4,761 | +0.31(+0.99%) |
Aug 15, 2014 | 31.46 | 31.55 | 31.33 | 31.36 | 6,725 | -0.03(-0.09%) |
Aug 14, 2014 | 31.46 | 31.46 | 31.34 | 31.39 | 5,416 | +0.04(+0.11%) |
Aug 13, 2014 | 30.97 | 31.38 | 30.97 | 31.35 | 4,666 | +0.36(+1.16%) |
Aug 12, 2014 | 31.05 | 31.05 | 30.96 | 30.99 | 20,899 | -0.08(-0.27%) |
Aug 11, 2014 | 30.96 | 31.14 | 30.96 | 31.07 | 4,666 | +0.18(+0.59%) |
Aug 08, 2014 | 30.68 | 30.82 | 30.68 | 30.89 | 89,714 | +0.17(+0.55%) |
Aug 07, 2014 | 30.80 | 30.80 | 30.67 | 30.72 | 6,116 | +0.09(+0.29%) |
Aug 06, 2014 | 30.60 | 30.75 | 30.53 | 30.63 | 6,000 | +0.01(+0.03%) |
Aug 05, 2014 | 30.80 | 30.81 | 30.55 | 30.62 | 16,497 | -0.26(-0.84%) |
Aug 04, 2014 | 30.79 | 30.88 | 30.59 | 30.88 | 6,824 | +0.00(+0.00%) |
Aug 01, 2014 | 30.93 | 30.93 | 30.84 | 30.88 | 3,222 | +0.11(+0.36%) |
Jul 31, 2014 | 31.11 | 31.11 | 30.77 | 30.77 | 3,640 | -0.38(-1.21%) |
Jul 30, 2014 | 31.24 | 31.32 | 31.15 | 31.15 | 4,138 | -0.07(-0.23%) |
Jul 29, 2014 | 31.41 | 31.41 | 31.22 | 31.22 | 8,592 | -0.11(-0.36%) |
Jul 28, 2014 | 31.17 | 31.34 | 31.17 | 31.34 | 4,477 | +0.21(+0.68%) |
Jul 25, 2014 | 31.22 | 31.29 | 31.09 | 31.12 | 8,080 | -0.09(-0.30%) |
Jul 24, 2014 | 31.39 | 31.39 | 31.22 | 31.22 | 3,946 | -0.15(-0.49%) |
Jul 23, 2014 | 31.39 | 31.39 | 31.32 | 31.37 | 2,782 | +0.04(+0.14%) |
Jul 22, 2014 | 31.34 | 31.35 | 31.28 | 31.33 | 14,855 | +0.11(+0.34%) |
Jul 21, 2014 | 31.29 | 31.29 | 31.16 | 31.22 | 5,477 | -0.20(-0.65%) |
Jul 18, 2014 | 31.05 | 31.43 | 31.05 | 31.43 | 85,320 | +0.45(+1.46%) |
Jul 17, 2014 | 31.03 | 31.07 | 30.97 | 30.97 | 1,021 | -0.12(-0.38%) |
Jul 16, 2014 | 31.07 | 31.16 | 31.01 | 31.09 | 2,321 | +0.05(+0.17%) |
Jul 15, 2014 | 31.07 | 31.12 | 30.96 | 31.04 | 3,912 | +0.03(+0.09%) |
Jul 14, 2014 | 30.98 | 31.03 | 30.88 | 31.01 | 16,328 | +0.10(+0.33%) |
Jul 11, 2014 | 30.81 | 30.91 | 30.77 | 30.91 | 5,266 | +0.04(+0.13%) |
Jul 10, 2014 | 30.64 | 30.92 | 30.64 | 30.87 | 5,076 | +0.11(+0.37%) |
Jul 09, 2014 | 30.71 | 30.76 | 30.62 | 30.76 | 3,806 | +0.02(+0.06%) |
Jul 08, 2014 | 30.75 | 30.77 | 30.71 | 30.74 | 3,828 | +0.08(+0.28%) |
Jul 07, 2014 | 30.59 | 30.69 | 30.58 | 30.65 | 4,732 | +0.09(+0.30%) |
Jul 03, 2014 | 30.48 | 30.56 | 30.56 | 30.56 | 3,264 | -0.11(-0.37%) |
Jul 02, 2014 | 30.60 | 30.67 | 30.60 | 30.67 | 6,643 | -0.08(-0.25%) |