Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.19 | 29.41 | 29.16 | 29.27 | 147,965 | +0.06(+0.19%) |
Sep 29, 2014 | 29.08 | 29.22 | 28.98 | 29.22 | 97,524 | -0.12(-0.42%) |
Sep 26, 2014 | 29.19 | 29.43 | 29.09 | 29.34 | 113,560 | +0.21(+0.71%) |
Sep 25, 2014 | 29.43 | 29.44 | 29.09 | 29.14 | 120,129 | -0.39(-1.31%) |
Sep 24, 2014 | 29.48 | 29.59 | 29.33 | 29.52 | 32,183 | +0.10(+0.35%) |
Sep 23, 2014 | 29.53 | 29.59 | 29.40 | 29.42 | 262,752 | -0.29(-0.98%) |
Sep 22, 2014 | 29.92 | 29.92 | 29.67 | 29.71 | 85,567 | -0.30(-1.01%) |
Sep 19, 2014 | 30.04 | 30.08 | 29.92 | 30.01 | 115,491 | -0.03(-0.09%) |
Sep 18, 2014 | 30.02 | 30.08 | 29.90 | 30.04 | 131,719 | +0.10(+0.35%) |
Sep 17, 2014 | 30.13 | 30.13 | 29.91 | 29.94 | 86,561 | -0.19(-0.64%) |
Sep 16, 2014 | 29.72 | 30.17 | 29.72 | 30.13 | 164,873 | +0.29(+0.97%) |
Sep 15, 2014 | 29.92 | 29.92 | 29.80 | 29.84 | 267,418 | -0.12(-0.41%) |
Sep 12, 2014 | 30.23 | 30.29 | 29.90 | 29.96 | 116,955 | -0.34(-1.12%) |
Sep 11, 2014 | 30.19 | 30.32 | 30.15 | 30.30 | 47,058 | -0.02(-0.07%) |
Sep 10, 2014 | 30.23 | 30.35 | 30.23 | 30.32 | 70,426 | -0.08(-0.25%) |
Sep 09, 2014 | 30.49 | 30.51 | 30.29 | 30.40 | 172,920 | -0.22(-0.72%) |
Sep 08, 2014 | 30.83 | 30.83 | 30.54 | 30.62 | 67,817 | -0.33(-1.07%) |
Sep 05, 2014 | 30.66 | 30.96 | 30.66 | 30.95 | 112,879 | +0.27(+0.88%) |
Sep 04, 2014 | 30.69 | 30.80 | 30.61 | 30.68 | 331,843 | -0.01(-0.04%) |
Sep 03, 2014 | 30.74 | 30.87 | 30.66 | 30.69 | 841,481 | +0.12(+0.41%) |
Sep 02, 2014 | 30.55 | 30.55 | 30.44 | 30.57 | 148,390 | +0.02(+0.07%) |
Aug 29, 2014 | 30.55 | 30.55 | 30.55 | 0 | +0.06(+0.18%) | |
Aug 28, 2014 | 30.41 | 30.49 | 30.36 | 30.49 | 78,420 | +0.03(+0.09%) |
Aug 27, 2014 | 30.36 | 30.50 | 30.29 | 30.47 | 166,533 | +0.18(+0.59%) |
Aug 26, 2014 | 30.35 | 30.35 | 30.28 | 30.29 | 89,646 | -0.08(-0.27%) |
Aug 25, 2014 | 30.34 | 30.40 | 30.25 | 30.37 | 125,557 | +0.19(+0.64%) |
Aug 22, 2014 | 30.25 | 30.26 | 30.08 | 30.18 | 145,362 | -0.12(-0.39%) |
Aug 21, 2014 | 30.26 | 30.29 | 30.18 | 30.29 | 34,640 | +0.07(+0.23%) |
Aug 20, 2014 | 30.09 | 30.25 | 30.07 | 30.23 | 234,030 | +0.07(+0.23%) |
Aug 19, 2014 | 30.08 | 30.18 | 29.98 | 30.16 | 154,505 | +0.14(+0.48%) |
Aug 18, 2014 | 30.00 | 30.16 | 29.80 | 30.01 | 112,530 | +0.06(+0.18%) |
Aug 15, 2014 | 29.96 | 30.08 | 29.77 | 29.96 | 228,908 | +0.14(+0.46%) |
Aug 14, 2014 | 29.67 | 29.83 | 29.64 | 29.82 | 93,587 | +0.15(+0.51%) |
Aug 13, 2014 | 29.66 | 29.67 | 29.56 | 29.67 | 118,769 | +0.12(+0.40%) |
Aug 12, 2014 | 29.49 | 29.58 | 29.43 | 29.55 | 107,752 | +0.11(+0.38%) |
Aug 11, 2014 | 29.41 | 29.53 | 29.41 | 29.44 | 51,659 | +0.24(+0.83%) |
Aug 08, 2014 | 28.89 | 29.18 | 28.87 | 29.20 | 806,492 | +0.31(+1.07%) |
Aug 07, 2014 | 29.05 | 29.09 | 28.78 | 28.89 | 58,032 | -0.17(-0.59%) |
Aug 06, 2014 | 29.04 | 29.12 | 28.89 | 29.06 | 139,167 | -0.12(-0.40%) |
Aug 05, 2014 | 29.45 | 29.45 | 29.11 | 29.18 | 133,158 | -0.48(-1.61%) |
Aug 04, 2014 | 29.60 | 29.67 | 29.34 | 29.65 | 143,706 | +0.08(+0.26%) |
Aug 01, 2014 | 29.74 | 29.76 | 29.44 | 29.58 | 356,582 | -0.21(-0.72%) |
Jul 31, 2014 | 30.09 | 30.10 | 29.77 | 29.79 | 156,653 | -0.55(-1.80%) |
Jul 30, 2014 | 30.56 | 30.63 | 30.23 | 30.34 | 420,373 | -0.23(-0.75%) |
Jul 29, 2014 | 30.77 | 30.77 | 30.54 | 30.56 | 78,295 | -0.11(-0.36%) |
Jul 28, 2014 | 30.49 | 30.70 | 30.40 | 30.67 | 91,149 | +0.11(+0.36%) |
Jul 25, 2014 | 30.72 | 30.72 | 30.49 | 30.56 | 84,125 | -0.26(-0.83%) |
Jul 24, 2014 | 30.80 | 30.82 | 30.68 | 30.82 | 120,284 | +0.15(+0.49%) |
Jul 23, 2014 | 30.62 | 30.69 | 30.56 | 30.67 | 157,414 | +0.05(+0.16%) |
Jul 22, 2014 | 30.50 | 30.63 | 30.50 | 30.62 | 106,304 | +0.15(+0.50%) |
Jul 21, 2014 | 30.43 | 30.49 | 30.25 | 30.47 | 128,984 | +0.02(+0.07%) |
Jul 18, 2014 | 30.19 | 30.50 | 30.06 | 30.45 | 93,123 | +0.27(+0.89%) |
Jul 17, 2014 | 30.38 | 30.45 | 30.12 | 30.18 | 105,980 | -0.31(-1.02%) |
Jul 16, 2014 | 30.37 | 30.49 | 30.28 | 30.49 | 183,042 | +0.27(+0.89%) |
Jul 15, 2014 | 30.25 | 30.31 | 30.09 | 30.22 | 75,514 | -0.04(-0.14%) |
Jul 14, 2014 | 30.37 | 30.37 | 30.24 | 30.26 | 102,579 | +0.06(+0.20%) |
Jul 11, 2014 | 30.12 | 30.25 | 30.12 | 30.20 | 327,641 | +0.04(+0.14%) |
Jul 10, 2014 | 29.97 | 30.18 | 29.96 | 30.16 | 57,013 | -0.12(-0.41%) |
Jul 09, 2014 | 30.16 | 30.29 | 30.09 | 30.28 | 222,509 | +0.06(+0.18%) |
Jul 08, 2014 | 30.29 | 30.29 | 30.18 | 30.23 | 113,775 | -0.11(-0.36%) |
Jul 07, 2014 | 30.36 | 30.42 | 30.27 | 30.34 | 170,388 | -0.20(-0.66%) |
Jul 03, 2014 | 30.54 | 30.54 | 30.54 | 0 | -0.08(-0.25%) | |
Jul 02, 2014 | 30.78 | 30.78 | 30.56 | 30.61 | 298,803 | -0.06(-0.20%) |