Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.03 | 29.20 | 28.92 | 28.94 | 647,772 | -0.13(-0.46%) |
Sep 29, 2014 | 28.72 | 29.09 | 28.59 | 29.07 | 601,155 | +0.05(+0.18%) |
Sep 26, 2014 | 28.86 | 29.09 | 28.73 | 29.02 | 528,766 | +0.26(+0.90%) |
Sep 25, 2014 | 28.88 | 28.96 | 28.69 | 28.76 | 497,334 | -0.19(-0.66%) |
Sep 24, 2014 | 28.95 | 29.11 | 28.76 | 28.95 | 691,647 | +0.04(+0.13%) |
Sep 23, 2014 | 29.16 | 29.31 | 28.91 | 28.92 | 583,829 | -0.38(-1.28%) |
Sep 22, 2014 | 29.60 | 29.71 | 29.11 | 29.29 | 691,652 | -0.31(-1.04%) |
Sep 19, 2014 | 29.79 | 29.88 | 29.50 | 29.60 | 867,427 | -0.11(-0.37%) |
Sep 18, 2014 | 29.87 | 29.95 | 29.66 | 29.71 | 384,130 | -0.12(-0.39%) |
Sep 17, 2014 | 30.18 | 30.31 | 29.73 | 29.83 | 408,807 | -0.42(-1.39%) |
Sep 16, 2014 | 30.18 | 30.36 | 30.05 | 30.25 | 656,961 | -0.04(-0.15%) |
Sep 15, 2014 | 30.14 | 30.49 | 29.96 | 30.29 | 853,622 | +0.24(+0.81%) |
Sep 12, 2014 | 30.51 | 30.51 | 29.95 | 30.05 | 623,383 | -0.45(-1.47%) |
Sep 11, 2014 | 30.09 | 30.53 | 30.01 | 30.50 | 862,659 | +0.36(+1.20%) |
Sep 10, 2014 | 30.60 | 30.65 | 29.94 | 30.14 | 1,061,845 | -0.45(-1.47%) |
Sep 09, 2014 | 30.00 | 30.74 | 29.84 | 30.59 | 1,506,695 | +0.38(+1.27%) |
Sep 08, 2014 | 30.28 | 30.53 | 30.11 | 30.21 | 627,694 | -0.27(-0.87%) |
Sep 05, 2014 | 30.15 | 30.47 | 29.95 | 30.47 | 587,363 | +0.15(+0.51%) |
Sep 04, 2014 | 30.42 | 30.66 | 30.29 | 30.32 | 519,151 | -0.13(-0.44%) |
Sep 03, 2014 | 30.40 | 30.51 | 30.37 | 30.45 | 664,675 | +0.07(+0.22%) |
Sep 02, 2014 | 30.34 | 30.60 | 30.29 | 30.38 | 589,887 | +0.07(+0.22%) |
Aug 29, 2014 | 30.12 | 30.32 | 30.32 | 30.32 | 393,463 | +0.22(+0.73%) |
Aug 28, 2014 | 29.98 | 30.19 | 29.93 | 30.09 | 734,581 | -0.07(-0.22%) |
Aug 27, 2014 | 29.93 | 30.21 | 29.91 | 30.16 | 755,432 | +0.33(+1.11%) |
Aug 26, 2014 | 29.93 | 29.99 | 29.77 | 29.83 | 761,902 | +0.02(+0.07%) |
Aug 25, 2014 | 29.93 | 30.46 | 29.80 | 29.81 | 1,155,011 | +0.13(+0.42%) |
Aug 22, 2014 | 29.71 | 29.84 | 29.52 | 29.68 | 318,937 | -0.05(-0.17%) |
Aug 21, 2014 | 29.56 | 29.83 | 29.46 | 29.73 | 431,497 | +0.29(+0.98%) |
Aug 20, 2014 | 29.47 | 29.53 | 29.35 | 29.45 | 324,347 | -0.13(-0.42%) |
Aug 19, 2014 | 29.51 | 29.66 | 29.33 | 29.57 | 335,638 | +0.21(+0.73%) |
Aug 18, 2014 | 29.38 | 29.43 | 29.20 | 29.36 | 429,293 | +0.15(+0.50%) |
Aug 15, 2014 | 29.09 | 29.28 | 28.95 | 29.21 | 820,129 | +0.11(+0.38%) |
Aug 14, 2014 | 29.06 | 29.18 | 29.02 | 29.10 | 338,286 | +0.05(+0.18%) |
Aug 13, 2014 | 29.03 | 29.14 | 28.79 | 29.05 | 445,804 | +0.13(+0.46%) |
Aug 12, 2014 | 28.81 | 29.02 | 28.77 | 28.92 | 410,697 | -0.01(-0.03%) |
Aug 11, 2014 | 29.19 | 29.22 | 28.92 | 28.92 | 338,575 | -0.16(-0.55%) |
Aug 08, 2014 | 28.84 | 29.11 | 28.65 | 29.08 | 439,514 | +0.37(+1.30%) |
Aug 07, 2014 | 29.00 | 29.00 | 28.59 | 28.71 | 316,109 | -0.12(-0.41%) |
Aug 06, 2014 | 28.59 | 28.95 | 28.51 | 28.83 | 570,650 | +0.16(+0.56%) |
Aug 05, 2014 | 28.78 | 28.92 | 28.58 | 28.67 | 432,689 | -0.28(-0.96%) |
Aug 04, 2014 | 28.72 | 28.96 | 28.49 | 28.95 | 571,655 | +0.35(+1.23%) |
Aug 01, 2014 | 28.46 | 28.74 | 28.36 | 28.59 | 827,395 | +0.00(+0.00%) |
Jul 31, 2014 | 29.12 | 29.17 | 28.59 | 28.59 | 699,034 | -0.67(-2.30%) |
Jul 30, 2014 | 29.46 | 29.68 | 29.15 | 29.27 | 529,323 | -0.11(-0.37%) |
Jul 29, 2014 | 30.06 | 30.11 | 29.35 | 29.38 | 882,892 | -0.60(-2.00%) |
Jul 28, 2014 | 29.72 | 30.10 | 29.71 | 29.98 | 1,073,240 | +0.23(+0.76%) |
Jul 25, 2014 | 29.68 | 29.98 | 29.68 | 29.75 | 690,022 | -0.27(-0.90%) |
Jul 24, 2014 | 29.95 | 30.40 | 29.95 | 30.02 | 644,869 | +0.21(+0.71%) |
Jul 23, 2014 | 29.95 | 30.05 | 29.76 | 29.81 | 752,793 | -0.23(-0.78%) |
Jul 22, 2014 | 30.46 | 30.61 | 30.03 | 30.04 | 699,083 | -0.28(-0.92%) |
Jul 21, 2014 | 30.64 | 30.64 | 30.25 | 30.32 | 702,143 | -0.35(-1.14%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.37 | 30.67 | 1,250,864 | +0.27(+0.89%) |
Jul 17, 2014 | 30.94 | 30.96 | 30.30 | 30.40 | 1,180,075 | -0.83(-2.64%) |
Jul 16, 2014 | 31.44 | 31.60 | 31.01 | 31.23 | 842,865 | -0.17(-0.54%) |
Jul 15, 2014 | 31.32 | 31.59 | 31.16 | 31.39 | 423,561 | +0.00(+0.00%) |
Jul 14, 2014 | 31.39 | 31.48 | 31.30 | 31.39 | 604,552 | +0.25(+0.80%) |
Jul 11, 2014 | 31.00 | 31.23 | 30.95 | 31.14 | 667,127 | +0.22(+0.71%) |
Jul 10, 2014 | 30.56 | 30.99 | 30.28 | 30.93 | 924,602 | -0.10(-0.33%) |
Jul 09, 2014 | 31.52 | 31.52 | 30.82 | 31.03 | 945,562 | -0.53(-1.69%) |
Jul 08, 2014 | 31.31 | 31.59 | 31.28 | 31.56 | 527,034 | +0.07(+0.23%) |
Jul 07, 2014 | 31.80 | 31.87 | 31.34 | 31.49 | 639,698 | -0.33(-1.03%) |
Jul 03, 2014 | 31.99 | 31.82 | 31.82 | 31.82 | 509,183 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.34 | 31.66 | 31.73 | 546,628 | -0.60(-1.85%) |