Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.50 | 30.83 | 30.23 | 30.23 | 157,793 | -0.39(-1.27%) |
Sep 29, 2014 | 30.40 | 30.66 | 30.34 | 30.62 | 65,074 | +0.06(+0.19%) |
Sep 26, 2014 | 30.41 | 30.66 | 30.29 | 30.57 | 70,851 | +0.13(+0.43%) |
Sep 25, 2014 | 30.67 | 30.87 | 30.44 | 30.44 | 84,271 | -0.37(-1.19%) |
Sep 24, 2014 | 31.03 | 31.03 | 30.57 | 30.80 | 82,017 | -0.08(-0.26%) |
Sep 23, 2014 | 31.28 | 31.39 | 30.87 | 30.88 | 121,870 | -0.44(-1.40%) |
Sep 22, 2014 | 31.32 | 31.54 | 31.28 | 31.32 | 63,598 | -0.23(-0.72%) |
Sep 19, 2014 | 31.59 | 31.81 | 31.41 | 31.55 | 141,515 | +0.00(+0.00%) |
Sep 18, 2014 | 31.89 | 31.91 | 31.48 | 31.55 | 62,507 | -0.26(-0.82%) |
Sep 17, 2014 | 32.08 | 32.19 | 31.70 | 31.81 | 46,651 | -0.32(-1.01%) |
Sep 16, 2014 | 31.68 | 32.27 | 31.68 | 32.13 | 64,122 | +0.32(+1.02%) |
Sep 15, 2014 | 32.20 | 32.29 | 31.68 | 31.81 | 81,837 | -0.11(-0.36%) |
Sep 12, 2014 | 32.82 | 32.82 | 31.86 | 31.92 | 89,488 | -0.81(-2.48%) |
Sep 11, 2014 | 32.16 | 32.85 | 32.16 | 32.73 | 69,442 | +0.49(+1.51%) |
Sep 10, 2014 | 32.36 | 32.36 | 31.82 | 32.25 | 131,091 | +0.08(+0.25%) |
Sep 09, 2014 | 32.48 | 32.49 | 32.10 | 32.16 | 83,522 | -0.37(-1.15%) |
Sep 08, 2014 | 32.77 | 32.77 | 32.36 | 32.54 | 42,303 | -0.19(-0.59%) |
Sep 05, 2014 | 32.18 | 32.74 | 32.18 | 32.73 | 36,433 | +0.38(+1.18%) |
Sep 04, 2014 | 32.46 | 32.46 | 32.20 | 32.35 | 39,869 | -0.14(-0.42%) |
Sep 03, 2014 | 32.58 | 32.83 | 32.45 | 32.49 | 45,764 | -0.10(-0.30%) |
Sep 02, 2014 | 32.87 | 32.87 | 32.30 | 32.59 | 55,794 | -0.06(-0.17%) |
Aug 29, 2014 | 32.64 | 32.64 | 32.64 | 0 | +0.04(+0.12%) | |
Aug 28, 2014 | 32.36 | 32.85 | 32.36 | 32.60 | 52,215 | -0.02(-0.05%) |
Aug 27, 2014 | 32.45 | 32.64 | 32.34 | 32.62 | 55,645 | +0.31(+0.96%) |
Aug 26, 2014 | 32.41 | 32.58 | 32.14 | 32.31 | 97,215 | -0.15(-0.45%) |
Aug 25, 2014 | 32.70 | 32.80 | 32.38 | 32.45 | 44,094 | -0.15(-0.47%) |
Aug 22, 2014 | 32.70 | 32.91 | 32.49 | 32.61 | 52,864 | -0.02(-0.07%) |
Aug 21, 2014 | 32.32 | 32.71 | 32.19 | 32.63 | 58,541 | +0.24(+0.75%) |
Aug 20, 2014 | 32.41 | 32.53 | 32.23 | 32.39 | 47,342 | -0.17(-0.52%) |
Aug 19, 2014 | 32.11 | 32.63 | 32.11 | 32.56 | 60,846 | +0.39(+1.23%) |
Aug 18, 2014 | 31.99 | 32.22 | 31.79 | 32.16 | 80,801 | +0.44(+1.40%) |
Aug 15, 2014 | 31.99 | 32.03 | 31.44 | 31.72 | 93,092 | +0.10(+0.33%) |
Aug 14, 2014 | 31.57 | 31.69 | 31.41 | 31.62 | 49,683 | +0.17(+0.54%) |
Aug 13, 2014 | 31.53 | 31.59 | 31.32 | 31.45 | 54,658 | +0.05(+0.15%) |
Aug 12, 2014 | 31.17 | 31.51 | 31.17 | 31.40 | 77,338 | +0.10(+0.33%) |
Aug 11, 2014 | 31.41 | 31.68 | 31.19 | 31.29 | 66,896 | -0.02(-0.08%) |
Aug 08, 2014 | 30.75 | 31.39 | 30.54 | 31.32 | 65,867 | +0.48(+1.57%) |
Aug 07, 2014 | 30.62 | 30.89 | 30.42 | 30.83 | 93,050 | +0.18(+0.58%) |
Aug 06, 2014 | 30.97 | 31.24 | 30.38 | 30.66 | 104,226 | -0.37(-1.19%) |
Aug 05, 2014 | 30.68 | 31.16 | 30.61 | 31.03 | 145,689 | +0.11(+0.36%) |
Aug 04, 2014 | 30.83 | 31.00 | 30.13 | 30.91 | 145,521 | +0.28(+0.92%) |
Aug 01, 2014 | 30.42 | 30.75 | 30.33 | 30.63 | 86,870 | +0.32(+1.06%) |
Jul 31, 2014 | 30.65 | 30.85 | 30.23 | 30.31 | 181,745 | -0.60(-1.95%) |
Jul 30, 2014 | 31.44 | 31.44 | 30.73 | 30.91 | 46,891 | -0.33(-1.06%) |
Jul 29, 2014 | 31.35 | 31.57 | 31.08 | 31.25 | 76,835 | -0.13(-0.41%) |
Jul 28, 2014 | 30.98 | 31.47 | 30.98 | 31.37 | 55,394 | +0.32(+1.04%) |
Jul 25, 2014 | 31.21 | 31.41 | 30.89 | 31.05 | 137,112 | -0.39(-1.23%) |
Jul 24, 2014 | 31.22 | 31.50 | 31.16 | 31.44 | 96,084 | +0.06(+0.18%) |
Jul 23, 2014 | 31.27 | 31.44 | 30.88 | 31.38 | 105,884 | +0.06(+0.21%) |
Jul 22, 2014 | 31.34 | 31.46 | 31.16 | 31.32 | 75,510 | +0.05(+0.15%) |
Jul 21, 2014 | 31.09 | 31.35 | 31.03 | 31.27 | 87,412 | -0.06(-0.18%) |
Jul 18, 2014 | 30.46 | 31.37 | 30.40 | 31.33 | 120,401 | +0.73(+2.37%) |
Jul 17, 2014 | 30.80 | 30.84 | 30.41 | 30.60 | 136,789 | -0.27(-0.89%) |
Jul 16, 2014 | 31.08 | 31.08 | 30.62 | 30.87 | 50,745 | -0.07(-0.23%) |
Jul 15, 2014 | 30.95 | 31.10 | 30.70 | 30.95 | 97,985 | -0.06(-0.21%) |
Jul 14, 2014 | 31.37 | 31.37 | 30.98 | 31.01 | 57,987 | -0.09(-0.28%) |
Jul 11, 2014 | 31.25 | 31.39 | 31.00 | 31.10 | 56,987 | -0.26(-0.82%) |
Jul 10, 2014 | 31.17 | 31.55 | 31.16 | 31.36 | 77,818 | -0.19(-0.59%) |
Jul 09, 2014 | 31.78 | 31.78 | 31.32 | 31.54 | 38,463 | -0.16(-0.51%) |
Jul 08, 2014 | 31.28 | 31.88 | 31.28 | 31.70 | 102,711 | +0.35(+1.10%) |
Jul 07, 2014 | 31.58 | 31.74 | 31.33 | 31.36 | 77,605 | -0.19(-0.61%) |
Jul 03, 2014 | 31.55 | 31.55 | 31.55 | 0 | -0.07(-0.23%) | |
Jul 02, 2014 | 31.99 | 32.13 | 31.51 | 31.62 | 68,846 | -0.50(-1.55%) |