Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.69 | 29.82 | 29.33 | 29.35 | 927,481 | -0.28(-0.94%) |
Sep 29, 2014 | 29.44 | 29.65 | 29.32 | 29.63 | 762,482 | -0.12(-0.42%) |
Sep 26, 2014 | 29.34 | 29.78 | 29.27 | 29.75 | 839,602 | +0.53(+1.81%) |
Sep 25, 2014 | 29.62 | 29.80 | 29.11 | 29.23 | 861,832 | -0.45(-1.52%) |
Sep 24, 2014 | 29.43 | 29.72 | 29.34 | 29.68 | 641,912 | +0.24(+0.82%) |
Sep 23, 2014 | 29.58 | 29.84 | 29.44 | 29.44 | 788,753 | -0.20(-0.68%) |
Sep 22, 2014 | 29.94 | 29.95 | 29.43 | 29.64 | 938,531 | -0.30(-0.99%) |
Sep 19, 2014 | 30.60 | 30.60 | 29.92 | 29.93 | 3,302,869 | -0.54(-1.79%) |
Sep 18, 2014 | 30.49 | 30.69 | 30.40 | 30.48 | 939,826 | +0.20(+0.67%) |
Sep 17, 2014 | 30.38 | 30.48 | 30.14 | 30.28 | 865,899 | -0.02(-0.05%) |
Sep 16, 2014 | 30.08 | 30.45 | 29.99 | 30.29 | 1,221,711 | -0.04(-0.13%) |
Sep 15, 2014 | 30.51 | 30.51 | 30.18 | 30.33 | 742,899 | -0.14(-0.46%) |
Sep 12, 2014 | 30.29 | 30.50 | 30.22 | 30.47 | 853,510 | +0.19(+0.62%) |
Sep 11, 2014 | 30.13 | 30.33 | 30.06 | 30.28 | 503,339 | -0.03(-0.10%) |
Sep 10, 2014 | 30.12 | 30.41 | 30.05 | 30.32 | 674,324 | +0.26(+0.85%) |
Sep 09, 2014 | 30.29 | 30.36 | 30.03 | 30.06 | 683,374 | -0.32(-1.05%) |
Sep 08, 2014 | 30.19 | 30.47 | 30.07 | 30.38 | 691,631 | +0.18(+0.59%) |
Sep 05, 2014 | 30.24 | 30.24 | 29.89 | 30.20 | 690,543 | -0.02(-0.08%) |
Sep 04, 2014 | 30.19 | 30.64 | 30.07 | 30.22 | 1,007,825 | +0.02(+0.05%) |
Sep 03, 2014 | 30.69 | 30.69 | 30.10 | 30.21 | 715,109 | -0.27(-0.89%) |
Sep 02, 2014 | 30.60 | 30.85 | 30.25 | 30.48 | 1,305,271 | +0.02(+0.05%) |
Aug 29, 2014 | 30.43 | 30.46 | 30.46 | 30.46 | 652,261 | +0.22(+0.72%) |
Aug 28, 2014 | 30.25 | 30.46 | 30.11 | 30.25 | 1,273,784 | -0.11(-0.36%) |
Aug 27, 2014 | 30.50 | 30.64 | 30.28 | 30.35 | 901,715 | -0.16(-0.51%) |
Aug 26, 2014 | 30.15 | 30.57 | 30.07 | 30.51 | 1,084,256 | +0.44(+1.45%) |
Aug 25, 2014 | 29.98 | 30.19 | 29.91 | 30.07 | 779,373 | +0.27(+0.91%) |
Aug 22, 2014 | 29.58 | 29.89 | 29.48 | 29.80 | 881,574 | +0.21(+0.71%) |
Aug 21, 2014 | 29.48 | 29.86 | 29.47 | 29.59 | 1,253,675 | +0.19(+0.66%) |
Aug 20, 2014 | 28.48 | 29.40 | 28.47 | 29.40 | 1,162,064 | +0.79(+2.77%) |
Aug 19, 2014 | 28.60 | 28.75 | 28.43 | 28.60 | 1,226,547 | +0.02(+0.08%) |
Aug 18, 2014 | 28.36 | 28.60 | 28.36 | 28.58 | 584,815 | +0.36(+1.27%) |
Aug 15, 2014 | 28.39 | 28.39 | 27.96 | 28.22 | 578,269 | -0.09(-0.30%) |
Aug 14, 2014 | 28.25 | 28.36 | 28.07 | 28.31 | 545,813 | +0.13(+0.47%) |
Aug 13, 2014 | 28.33 | 28.39 | 28.11 | 28.18 | 541,642 | -0.01(-0.03%) |
Aug 12, 2014 | 28.11 | 28.38 | 28.09 | 28.18 | 559,788 | -0.02(-0.08%) |
Aug 11, 2014 | 28.04 | 28.34 | 27.90 | 28.21 | 733,883 | +0.33(+1.17%) |
Aug 08, 2014 | 27.51 | 27.81 | 27.40 | 27.88 | 542,940 | +0.40(+1.44%) |
Aug 07, 2014 | 27.86 | 27.87 | 27.41 | 27.48 | 825,423 | -0.20(-0.73%) |
Aug 06, 2014 | 27.15 | 27.97 | 27.12 | 27.69 | 1,315,825 | +0.36(+1.31%) |
Aug 05, 2014 | 27.42 | 27.59 | 27.12 | 27.33 | 1,346,073 | -0.12(-0.43%) |
Aug 04, 2014 | 27.42 | 27.51 | 27.26 | 27.44 | 1,099,726 | +0.03(+0.11%) |
Aug 01, 2014 | 27.23 | 27.77 | 27.12 | 27.41 | 1,805,637 | +0.09(+0.31%) |
Jul 31, 2014 | 27.66 | 27.75 | 27.32 | 27.33 | 1,359,794 | -0.61(-2.17%) |
Jul 30, 2014 | 27.87 | 28.09 | 27.72 | 27.93 | 946,378 | +0.07(+0.25%) |
Jul 29, 2014 | 28.04 | 28.27 | 27.86 | 27.86 | 940,719 | -0.19(-0.69%) |
Jul 28, 2014 | 28.22 | 28.35 | 27.87 | 28.06 | 926,141 | -0.22(-0.77%) |
Jul 25, 2014 | 28.54 | 28.57 | 28.27 | 28.28 | 664,716 | -0.36(-1.24%) |
Jul 24, 2014 | 28.66 | 28.72 | 28.57 | 28.63 | 763,332 | +0.03(+0.11%) |
Jul 23, 2014 | 28.76 | 28.82 | 28.56 | 28.60 | 585,258 | -0.09(-0.32%) |
Jul 22, 2014 | 28.60 | 28.85 | 28.54 | 28.69 | 1,029,784 | +0.32(+1.14%) |
Jul 21, 2014 | 28.40 | 28.49 | 28.14 | 28.37 | 791,193 | -0.07(-0.24%) |
Jul 18, 2014 | 28.24 | 28.55 | 28.14 | 28.44 | 1,339,515 | +0.35(+1.24%) |
Jul 17, 2014 | 28.60 | 28.73 | 28.01 | 28.09 | 1,489,751 | -0.56(-1.94%) |
Jul 16, 2014 | 28.95 | 29.05 | 28.55 | 28.65 | 1,707,843 | -0.23(-0.80%) |
Jul 15, 2014 | 28.82 | 29.28 | 28.82 | 28.88 | 2,525,019 | -0.14(-0.48%) |
Jul 14, 2014 | 29.13 | 29.18 | 28.91 | 29.02 | 1,170,874 | +0.18(+0.62%) |
Jul 11, 2014 | 28.89 | 29.00 | 28.74 | 28.84 | 938,412 | -0.04(-0.13%) |
Jul 10, 2014 | 29.03 | 29.39 | 28.75 | 28.88 | 1,687,343 | -0.62(-2.10%) |
Jul 09, 2014 | 28.99 | 29.62 | 28.87 | 29.50 | 1,979,484 | +0.53(+1.84%) |
Jul 08, 2014 | 29.38 | 29.40 | 28.88 | 28.96 | 1,423,785 | -0.43(-1.45%) |
Jul 07, 2014 | 29.71 | 29.71 | 29.21 | 29.39 | 794,457 | -0.42(-1.40%) |
Jul 03, 2014 | 29.47 | 29.81 | 29.81 | 29.81 | 429,647 | +0.51(+1.74%) |
Jul 02, 2014 | 29.60 | 29.64 | 29.19 | 29.30 | 816,814 | -0.27(-0.92%) |