Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.58 | 32.67 | 32.54 | 32.64 | 39,688 | +0.19(+0.59%) |
Sep 29, 2014 | 32.56 | 32.56 | 32.43 | 32.44 | 38,805 | -0.13(-0.41%) |
Sep 26, 2014 | 32.56 | 32.58 | 32.51 | 32.58 | 13,473 | +0.10(+0.30%) |
Sep 25, 2014 | 32.48 | 32.59 | 32.44 | 32.48 | 25,604 | +0.02(+0.05%) |
Sep 24, 2014 | 32.50 | 32.52 | 32.44 | 32.47 | 15,166 | +0.02(+0.06%) |
Sep 23, 2014 | 32.40 | 32.47 | 32.37 | 32.45 | 26,574 | +0.03(+0.08%) |
Sep 22, 2014 | 32.35 | 32.45 | 32.35 | 32.42 | 23,561 | +0.13(+0.39%) |
Sep 19, 2014 | 32.22 | 32.33 | 32.21 | 32.29 | 41,700 | +0.15(+0.48%) |
Sep 18, 2014 | 32.11 | 32.16 | 32.09 | 32.14 | 22,512 | +0.13(+0.41%) |
Sep 17, 2014 | 31.85 | 32.01 | 31.85 | 32.01 | 10,309 | +0.09(+0.28%) |
Sep 16, 2014 | 31.93 | 32.07 | 31.88 | 31.92 | 25,310 | -0.04(-0.14%) |
Sep 15, 2014 | 32.03 | 32.04 | 31.90 | 31.97 | 35,928 | -0.04(-0.14%) |
Sep 12, 2014 | 32.06 | 32.06 | 31.97 | 32.01 | 32,883 | -0.02(-0.05%) |
Sep 11, 2014 | 31.95 | 32.07 | 31.95 | 32.03 | 30,879 | +0.18(+0.56%) |
Sep 10, 2014 | 31.91 | 31.91 | 31.85 | 31.85 | 15,144 | -0.03(-0.11%) |
Sep 09, 2014 | 31.87 | 31.91 | 31.85 | 31.88 | 12,194 | +0.03(+0.08%) |
Sep 08, 2014 | 31.84 | 31.87 | 31.79 | 31.85 | 8,420 | +0.10(+0.31%) |
Sep 05, 2014 | 31.90 | 31.90 | 31.76 | 31.76 | 12,431 | -0.14(-0.45%) |
Sep 04, 2014 | 31.76 | 31.93 | 31.76 | 31.90 | 14,927 | +0.14(+0.43%) |
Sep 03, 2014 | 31.70 | 31.77 | 31.70 | 31.76 | 71,510 | +0.10(+0.31%) |
Sep 02, 2014 | 31.60 | 31.68 | 31.60 | 31.67 | 160,329 | +0.07(+0.24%) |
Aug 29, 2014 | 31.49 | 31.59 | 31.59 | 31.59 | 10,822 | +0.09(+0.28%) |
Aug 28, 2014 | 31.47 | 31.54 | 31.42 | 31.50 | 25,270 | +0.01(+0.03%) |
Aug 27, 2014 | 31.49 | 31.55 | 31.49 | 31.49 | 23,942 | -0.01(-0.02%) |
Aug 26, 2014 | 31.53 | 31.53 | 31.49 | 31.50 | 68,714 | +0.00(+0.00%) |
Aug 25, 2014 | 31.40 | 31.50 | 31.40 | 31.50 | 20,012 | +0.07(+0.21%) |
Aug 22, 2014 | 31.40 | 31.44 | 31.37 | 31.43 | 25,207 | +0.03(+0.10%) |
Aug 21, 2014 | 31.37 | 31.40 | 31.32 | 31.40 | 28,463 | -0.02(-0.05%) |
Aug 20, 2014 | 31.35 | 31.44 | 31.35 | 31.42 | 16,391 | +0.14(+0.45%) |
Aug 19, 2014 | 31.37 | 31.39 | 31.28 | 31.28 | 21,837 | -0.07(-0.24%) |
Aug 18, 2014 | 31.30 | 31.39 | 31.30 | 31.35 | 85,564 | +0.01(+0.02%) |
Aug 15, 2014 | 31.28 | 31.36 | 31.28 | 31.34 | 30,164 | +0.04(+0.14%) |
Aug 14, 2014 | 31.32 | 31.32 | 31.23 | 31.30 | 16,116 | -0.05(-0.17%) |
Aug 13, 2014 | 31.31 | 31.37 | 31.27 | 31.35 | 8,552 | +0.07(+0.22%) |
Aug 12, 2014 | 31.34 | 31.35 | 31.22 | 31.28 | 22,670 | -0.02(-0.07%) |
Aug 11, 2014 | 31.19 | 31.34 | 31.19 | 31.31 | 42,220 | +0.06(+0.19%) |
Aug 08, 2014 | 31.29 | 31.31 | 31.23 | 31.25 | 17,233 | -0.04(-0.14%) |
Aug 07, 2014 | 31.30 | 31.34 | 31.26 | 31.29 | 67,037 | -0.03(-0.10%) |
Aug 06, 2014 | 31.41 | 31.41 | 31.29 | 31.32 | 14,068 | -0.09(-0.29%) |
Aug 05, 2014 | 31.43 | 31.46 | 31.38 | 31.41 | 39,235 | -0.02(-0.06%) |
Aug 04, 2014 | 31.49 | 31.49 | 31.40 | 31.43 | 23,573 | -0.10(-0.32%) |
Aug 01, 2014 | 31.44 | 31.63 | 31.39 | 31.53 | 169,293 | +0.07(+0.21%) |
Jul 31, 2014 | 31.52 | 31.56 | 31.40 | 31.46 | 27,708 | -0.13(-0.43%) |
Jul 30, 2014 | 31.65 | 31.72 | 31.58 | 31.60 | 24,000 | -0.07(-0.24%) |
Jul 29, 2014 | 31.71 | 31.72 | 31.64 | 31.67 | 12,246 | +0.00(+0.00%) |
Jul 28, 2014 | 31.65 | 31.72 | 31.60 | 31.67 | 54,822 | -0.08(-0.26%) |
Jul 25, 2014 | 31.72 | 31.78 | 31.67 | 31.76 | 26,107 | +0.06(+0.19%) |
Jul 24, 2014 | 32.37 | 32.98 | 31.63 | 31.70 | 41,664 | -0.07(-0.22%) |
Jul 23, 2014 | 31.79 | 31.85 | 31.76 | 31.76 | 14,468 | -0.08(-0.26%) |
Jul 22, 2014 | 31.78 | 31.85 | 31.73 | 31.85 | 18,227 | +0.09(+0.28%) |
Jul 21, 2014 | 31.68 | 31.78 | 31.68 | 31.76 | 50,752 | +0.11(+0.35%) |
Jul 18, 2014 | 31.60 | 31.66 | 31.55 | 31.64 | 14,653 | +0.04(+0.12%) |
Jul 17, 2014 | 31.52 | 31.64 | 31.51 | 31.61 | 101,901 | +0.09(+0.28%) |
Jul 16, 2014 | 31.46 | 31.53 | 31.44 | 31.52 | 16,714 | +0.01(+0.02%) |
Jul 15, 2014 | 31.46 | 31.54 | 31.46 | 31.51 | 13,291 | +0.00(+0.00%) |
Jul 14, 2014 | 31.52 | 31.55 | 31.46 | 31.51 | 22,857 | -0.11(-0.36%) |
Jul 11, 2014 | 31.56 | 31.64 | 31.56 | 31.62 | 10,081 | +0.01(+0.02%) |
Jul 10, 2014 | 31.51 | 31.62 | 31.50 | 31.61 | 18,995 | +0.16(+0.51%) |
Jul 09, 2014 | 31.43 | 31.50 | 31.41 | 31.45 | 29,326 | +0.01(+0.04%) |
Jul 08, 2014 | 31.46 | 31.47 | 31.40 | 31.44 | 20,561 | +0.05(+0.16%) |
Jul 07, 2014 | 31.31 | 31.43 | 31.31 | 31.39 | 18,704 | +0.13(+0.41%) |
Jul 03, 2014 | 31.20 | 31.26 | 31.26 | 31.26 | 12,693 | -0.04(-0.14%) |
Jul 02, 2014 | 31.24 | 31.38 | 31.24 | 31.31 | 18,387 | +0.02(+0.06%) |