Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.63 | 29.72 | 29.40 | 29.46 | 480,336 | -0.21(-0.70%) |
Sep 29, 2014 | 29.57 | 29.78 | 29.38 | 29.67 | 370,227 | -0.13(-0.42%) |
Sep 26, 2014 | 29.83 | 30.00 | 29.57 | 29.79 | 355,586 | +0.06(+0.20%) |
Sep 25, 2014 | 30.15 | 30.15 | 29.70 | 29.73 | 537,835 | -0.43(-1.42%) |
Sep 24, 2014 | 29.94 | 30.20 | 29.82 | 30.16 | 414,206 | +0.19(+0.64%) |
Sep 23, 2014 | 30.24 | 30.41 | 29.95 | 29.97 | 553,233 | -0.39(-1.28%) |
Sep 22, 2014 | 30.55 | 30.73 | 30.31 | 30.36 | 390,894 | -0.30(-0.99%) |
Sep 19, 2014 | 31.09 | 31.33 | 30.64 | 30.66 | 1,384,729 | -0.26(-0.83%) |
Sep 18, 2014 | 30.66 | 31.24 | 30.65 | 30.92 | 465,800 | +0.39(+1.28%) |
Sep 17, 2014 | 30.42 | 30.85 | 30.34 | 30.53 | 370,351 | +0.08(+0.26%) |
Sep 16, 2014 | 30.64 | 30.91 | 30.41 | 30.45 | 544,892 | -0.20(-0.65%) |
Sep 15, 2014 | 30.70 | 30.80 | 30.52 | 30.65 | 379,089 | -0.12(-0.39%) |
Sep 12, 2014 | 30.58 | 30.96 | 30.45 | 30.77 | 545,780 | +0.14(+0.45%) |
Sep 11, 2014 | 30.35 | 30.70 | 30.19 | 30.63 | 420,153 | +0.11(+0.35%) |
Sep 10, 2014 | 30.20 | 30.59 | 30.20 | 30.52 | 293,719 | +0.36(+1.20%) |
Sep 09, 2014 | 30.35 | 30.54 | 30.06 | 30.16 | 439,164 | -0.34(-1.12%) |
Sep 08, 2014 | 30.35 | 30.56 | 30.21 | 30.50 | 477,574 | +0.07(+0.24%) |
Sep 05, 2014 | 30.25 | 30.50 | 30.09 | 30.43 | 285,851 | +0.08(+0.26%) |
Sep 04, 2014 | 30.46 | 30.73 | 30.30 | 30.35 | 327,488 | -0.10(-0.32%) |
Sep 03, 2014 | 30.62 | 30.71 | 30.32 | 30.45 | 454,561 | -0.08(-0.27%) |
Sep 02, 2014 | 30.37 | 30.75 | 30.35 | 30.53 | 594,168 | +0.24(+0.80%) |
Aug 29, 2014 | 30.17 | 30.29 | 30.29 | 30.29 | 509,720 | +0.18(+0.59%) |
Aug 28, 2014 | 30.18 | 30.30 | 30.03 | 30.11 | 383,353 | -0.18(-0.61%) |
Aug 27, 2014 | 30.36 | 30.48 | 30.18 | 30.30 | 581,679 | -0.07(-0.24%) |
Aug 26, 2014 | 30.24 | 30.45 | 30.15 | 30.37 | 450,469 | +0.07(+0.24%) |
Aug 25, 2014 | 30.50 | 30.51 | 30.17 | 30.30 | 370,792 | +0.00(+0.00%) |
Aug 22, 2014 | 30.28 | 30.48 | 30.10 | 30.30 | 307,626 | +0.04(+0.13%) |
Aug 21, 2014 | 29.99 | 30.38 | 29.95 | 30.26 | 352,186 | +0.26(+0.85%) |
Aug 20, 2014 | 30.00 | 30.13 | 29.77 | 30.00 | 326,466 | -0.09(-0.28%) |
Aug 19, 2014 | 30.13 | 30.19 | 29.84 | 30.09 | 364,127 | +0.08(+0.26%) |
Aug 18, 2014 | 29.93 | 30.09 | 29.59 | 30.01 | 454,278 | +0.35(+1.20%) |
Aug 15, 2014 | 29.91 | 30.01 | 29.43 | 29.65 | 339,826 | -0.18(-0.62%) |
Aug 14, 2014 | 29.87 | 30.03 | 29.77 | 29.84 | 322,856 | -0.04(-0.13%) |
Aug 13, 2014 | 29.73 | 30.05 | 29.69 | 29.88 | 276,899 | +0.30(+1.00%) |
Aug 12, 2014 | 29.57 | 29.83 | 29.44 | 29.58 | 317,508 | -0.02(-0.07%) |
Aug 11, 2014 | 29.68 | 29.77 | 29.32 | 29.60 | 277,016 | +0.08(+0.27%) |
Aug 08, 2014 | 29.46 | 29.59 | 29.32 | 29.52 | 332,574 | +0.18(+0.60%) |
Aug 07, 2014 | 29.63 | 29.71 | 29.18 | 29.34 | 329,912 | -0.24(-0.82%) |
Aug 06, 2014 | 29.25 | 29.65 | 29.25 | 29.59 | 273,623 | +0.14(+0.49%) |
Aug 05, 2014 | 29.32 | 29.75 | 29.32 | 29.44 | 397,942 | -0.05(-0.18%) |
Aug 04, 2014 | 29.55 | 29.60 | 29.12 | 29.50 | 453,816 | +0.10(+0.34%) |
Aug 01, 2014 | 29.54 | 29.68 | 29.13 | 29.40 | 800,693 | -0.19(-0.64%) |
Jul 31, 2014 | 29.72 | 29.89 | 29.40 | 29.59 | 877,111 | -0.35(-1.16%) |
Jul 30, 2014 | 29.79 | 30.21 | 29.69 | 29.94 | 513,344 | +0.28(+0.93%) |
Jul 29, 2014 | 29.71 | 30.06 | 29.64 | 29.66 | 626,910 | -0.08(-0.26%) |
Jul 28, 2014 | 30.00 | 30.05 | 29.59 | 29.74 | 567,686 | -0.36(-1.20%) |
Jul 25, 2014 | 29.87 | 30.16 | 29.65 | 30.10 | 479,605 | +0.12(+0.39%) |
Jul 24, 2014 | 29.71 | 30.10 | 29.57 | 29.98 | 385,078 | +0.24(+0.82%) |
Jul 23, 2014 | 29.71 | 29.86 | 29.52 | 29.74 | 424,033 | +0.11(+0.35%) |
Jul 22, 2014 | 29.91 | 29.98 | 29.62 | 29.63 | 510,050 | -0.06(-0.20%) |
Jul 21, 2014 | 29.70 | 29.82 | 29.48 | 29.69 | 415,099 | -0.12(-0.40%) |
Jul 18, 2014 | 29.82 | 29.98 | 29.57 | 29.81 | 733,837 | +0.31(+1.05%) |
Jul 17, 2014 | 29.82 | 29.96 | 29.41 | 29.50 | 760,795 | -0.54(-1.79%) |
Jul 16, 2014 | 30.89 | 30.90 | 29.89 | 30.04 | 1,213,063 | -0.28(-0.93%) |
Jul 15, 2014 | 30.25 | 30.71 | 29.86 | 30.32 | 1,209,069 | -0.20(-0.67%) |
Jul 14, 2014 | 30.59 | 30.76 | 30.39 | 30.53 | 1,031,453 | +0.03(+0.09%) |
Jul 11, 2014 | 30.32 | 30.59 | 30.12 | 30.50 | 702,775 | +0.07(+0.24%) |
Jul 10, 2014 | 30.28 | 30.65 | 30.09 | 30.43 | 624,744 | -0.24(-0.79%) |
Jul 09, 2014 | 30.76 | 30.92 | 30.56 | 30.67 | 580,014 | +0.16(+0.52%) |
Jul 08, 2014 | 31.00 | 31.00 | 30.47 | 30.51 | 725,139 | -0.52(-1.67%) |
Jul 07, 2014 | 30.97 | 31.28 | 30.80 | 31.03 | 402,494 | -0.07(-0.21%) |
Jul 03, 2014 | 30.78 | 31.10 | 31.10 | 31.10 | 320,117 | +0.46(+1.50%) |
Jul 02, 2014 | 30.99 | 31.07 | 30.61 | 30.64 | 381,429 | -0.29(-0.93%) |