Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.20 | 30.29 | 29.78 | 29.98 | 241,396 | -0.24(-0.78%) |
Sep 29, 2014 | 29.73 | 30.38 | 29.72 | 30.22 | 110,854 | +0.10(+0.35%) |
Sep 26, 2014 | 30.11 | 30.22 | 29.88 | 30.12 | 100,933 | +0.03(+0.09%) |
Sep 25, 2014 | 30.23 | 30.34 | 29.96 | 30.09 | 127,190 | -0.27(-0.89%) |
Sep 24, 2014 | 30.11 | 30.48 | 30.02 | 30.36 | 106,544 | +0.35(+1.17%) |
Sep 23, 2014 | 30.21 | 30.25 | 29.91 | 30.01 | 123,268 | -0.24(-0.80%) |
Sep 22, 2014 | 30.68 | 30.68 | 29.97 | 30.25 | 133,431 | -0.55(-1.77%) |
Sep 19, 2014 | 31.41 | 31.41 | 30.52 | 30.80 | 166,789 | -0.54(-1.71%) |
Sep 18, 2014 | 31.32 | 31.72 | 31.08 | 31.33 | 141,333 | +0.04(+0.12%) |
Sep 17, 2014 | 30.96 | 31.45 | 30.87 | 31.29 | 189,043 | +0.33(+1.07%) |
Sep 16, 2014 | 30.75 | 31.11 | 30.72 | 30.96 | 88,941 | +0.09(+0.28%) |
Sep 15, 2014 | 30.91 | 31.10 | 30.65 | 30.88 | 66,498 | +0.07(+0.22%) |
Sep 12, 2014 | 31.37 | 31.37 | 30.65 | 30.81 | 83,715 | -0.47(-1.51%) |
Sep 11, 2014 | 30.99 | 31.43 | 30.99 | 31.28 | 75,960 | +0.07(+0.21%) |
Sep 10, 2014 | 31.08 | 31.25 | 30.90 | 31.22 | 43,703 | +0.22(+0.70%) |
Sep 09, 2014 | 31.20 | 31.20 | 30.71 | 31.00 | 86,569 | -0.28(-0.91%) |
Sep 08, 2014 | 31.18 | 31.49 | 30.95 | 31.28 | 110,353 | +0.01(+0.03%) |
Sep 05, 2014 | 31.16 | 31.34 | 31.14 | 31.27 | 78,999 | -0.01(-0.03%) |
Sep 04, 2014 | 31.34 | 31.58 | 31.34 | 31.28 | 75,675 | +0.02(+0.06%) |
Sep 03, 2014 | 31.81 | 31.88 | 31.21 | 31.26 | 82,324 | -0.50(-1.58%) |
Sep 02, 2014 | 31.91 | 32.20 | 31.67 | 31.77 | 180,976 | +0.03(+0.09%) |
Aug 29, 2014 | 31.53 | 31.74 | 31.74 | 31.74 | 87,370 | +0.21(+0.66%) |
Aug 28, 2014 | 31.54 | 31.59 | 31.25 | 31.53 | 79,373 | -0.06(-0.18%) |
Aug 27, 2014 | 30.88 | 31.65 | 30.40 | 31.59 | 186,456 | +0.80(+2.59%) |
Aug 26, 2014 | 30.46 | 30.92 | 30.46 | 30.79 | 83,514 | +0.35(+1.15%) |
Aug 25, 2014 | 30.58 | 30.60 | 30.24 | 30.44 | 77,236 | -0.03(-0.11%) |
Aug 22, 2014 | 30.34 | 30.60 | 30.30 | 30.47 | 96,553 | +0.13(+0.42%) |
Aug 21, 2014 | 30.09 | 30.35 | 29.71 | 30.34 | 82,037 | +0.22(+0.72%) |
Aug 20, 2014 | 30.00 | 30.20 | 29.86 | 30.13 | 105,754 | -0.02(-0.06%) |
Aug 19, 2014 | 30.08 | 30.23 | 30.01 | 30.15 | 52,238 | +0.10(+0.35%) |
Aug 18, 2014 | 30.17 | 30.39 | 29.96 | 30.04 | 122,571 | +0.22(+0.73%) |
Aug 15, 2014 | 30.05 | 30.05 | 29.44 | 29.82 | 169,663 | +0.07(+0.22%) |
Aug 14, 2014 | 29.83 | 29.95 | 29.65 | 29.76 | 126,361 | -0.03(-0.10%) |
Aug 13, 2014 | 29.82 | 29.90 | 29.65 | 29.79 | 103,789 | +0.09(+0.29%) |
Aug 12, 2014 | 29.62 | 29.77 | 29.62 | 29.70 | 140,052 | +0.00(+0.00%) |
Aug 11, 2014 | 29.76 | 29.85 | 29.57 | 29.70 | 128,541 | +0.14(+0.48%) |
Aug 08, 2014 | 28.91 | 29.50 | 28.91 | 29.56 | 157,820 | +0.60(+2.06%) |
Aug 07, 2014 | 28.93 | 29.11 | 28.72 | 28.96 | 115,058 | +0.16(+0.56%) |
Aug 06, 2014 | 28.60 | 29.20 | 28.60 | 28.80 | 76,298 | +0.08(+0.26%) |
Aug 05, 2014 | 28.48 | 28.85 | 28.40 | 28.72 | 72,139 | +0.10(+0.36%) |
Aug 04, 2014 | 28.50 | 28.70 | 28.12 | 28.62 | 145,269 | +0.27(+0.97%) |
Aug 01, 2014 | 28.70 | 28.87 | 28.17 | 28.35 | 238,602 | -0.39(-1.35%) |
Jul 31, 2014 | 29.21 | 29.54 | 28.54 | 28.73 | 175,549 | -0.81(-2.73%) |
Jul 30, 2014 | 29.79 | 29.79 | 29.38 | 29.54 | 79,910 | +0.00(+0.00%) |
Jul 29, 2014 | 29.85 | 30.09 | 29.28 | 29.54 | 182,354 | -0.23(-0.76%) |
Jul 28, 2014 | 29.80 | 29.85 | 29.52 | 29.77 | 80,696 | +0.05(+0.16%) |
Jul 25, 2014 | 29.78 | 29.99 | 29.55 | 29.72 | 85,001 | -0.29(-0.98%) |
Jul 24, 2014 | 30.44 | 30.48 | 29.84 | 30.01 | 179,759 | -0.29(-0.97%) |
Jul 23, 2014 | 30.34 | 30.51 | 30.18 | 30.31 | 50,171 | -0.07(-0.22%) |
Jul 22, 2014 | 30.31 | 30.61 | 30.26 | 30.37 | 87,004 | +0.14(+0.47%) |
Jul 21, 2014 | 30.57 | 30.94 | 30.20 | 30.23 | 92,489 | -0.55(-1.79%) |
Jul 18, 2014 | 30.01 | 30.93 | 30.01 | 30.78 | 123,026 | +0.71(+2.36%) |
Jul 17, 2014 | 30.40 | 30.58 | 29.89 | 30.07 | 100,150 | -0.48(-1.58%) |
Jul 16, 2014 | 31.02 | 31.02 | 30.31 | 30.55 | 131,442 | -0.29(-0.95%) |
Jul 15, 2014 | 31.35 | 31.40 | 30.57 | 30.85 | 96,449 | -0.46(-1.48%) |
Jul 14, 2014 | 31.61 | 31.67 | 31.17 | 31.31 | 86,481 | +0.09(+0.27%) |
Jul 11, 2014 | 31.27 | 31.41 | 30.99 | 31.23 | 68,063 | -0.08(-0.24%) |
Jul 10, 2014 | 31.16 | 31.55 | 30.89 | 31.30 | 77,827 | -0.35(-1.11%) |
Jul 09, 2014 | 31.73 | 31.91 | 31.53 | 31.65 | 70,961 | +0.09(+0.27%) |
Jul 08, 2014 | 32.06 | 32.06 | 31.44 | 31.57 | 136,741 | -0.58(-1.80%) |
Jul 07, 2014 | 32.17 | 32.32 | 31.82 | 32.15 | 122,451 | -0.10(-0.32%) |
Jul 03, 2014 | 32.75 | 32.25 | 32.25 | 32.25 | 224,335 | +0.45(+1.40%) |
Jul 02, 2014 | 31.45 | 31.93 | 31.45 | 31.80 | 139,253 | +0.32(+1.02%) |