Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.17 | 29.44 | 28.93 | 29.28 | 2,678,725 | +0.05(+0.16%) |
Sep 29, 2014 | 29.30 | 29.31 | 28.91 | 29.23 | 1,728,410 | -0.17(-0.58%) |
Sep 26, 2014 | 29.31 | 29.64 | 29.12 | 29.40 | 2,184,943 | +0.15(+0.51%) |
Sep 25, 2014 | 30.06 | 30.07 | 29.22 | 29.25 | 3,523,693 | -0.95(-3.16%) |
Sep 24, 2014 | 30.36 | 30.41 | 30.03 | 30.21 | 2,030,024 | -0.24(-0.80%) |
Sep 23, 2014 | 30.50 | 30.67 | 30.38 | 30.45 | 1,384,066 | -0.07(-0.21%) |
Sep 22, 2014 | 30.58 | 30.70 | 30.32 | 30.52 | 1,798,440 | -0.17(-0.54%) |
Sep 19, 2014 | 31.20 | 31.21 | 30.61 | 30.68 | 1,987,386 | -0.49(-1.56%) |
Sep 18, 2014 | 31.06 | 31.23 | 30.99 | 31.17 | 1,202,738 | +0.26(+0.84%) |
Sep 17, 2014 | 31.14 | 31.15 | 30.86 | 30.91 | 1,398,064 | -0.15(-0.50%) |
Sep 16, 2014 | 30.97 | 31.14 | 30.84 | 31.06 | 1,531,188 | +0.15(+0.50%) |
Sep 15, 2014 | 30.96 | 31.01 | 30.83 | 30.91 | 1,457,506 | +0.04(+0.11%) |
Sep 12, 2014 | 30.81 | 31.03 | 30.78 | 30.87 | 2,212,529 | -0.05(-0.17%) |
Sep 11, 2014 | 31.07 | 31.21 | 30.90 | 30.93 | 1,743,526 | -0.31(-1.01%) |
Sep 10, 2014 | 31.03 | 31.26 | 31.00 | 31.24 | 956,343 | +0.19(+0.61%) |
Sep 09, 2014 | 30.90 | 31.11 | 30.74 | 31.05 | 1,628,129 | +0.01(+0.04%) |
Sep 08, 2014 | 31.23 | 31.33 | 30.92 | 31.04 | 1,460,976 | -0.31(-0.98%) |
Sep 05, 2014 | 31.47 | 31.53 | 31.22 | 31.35 | 1,407,031 | -0.14(-0.43%) |
Sep 04, 2014 | 31.54 | 31.67 | 31.37 | 31.48 | 1,628,824 | +0.06(+0.19%) |
Sep 03, 2014 | 31.29 | 31.49 | 31.24 | 31.42 | 1,824,654 | +0.34(+1.09%) |
Sep 02, 2014 | 31.15 | 31.22 | 30.83 | 31.09 | 2,052,568 | -0.11(-0.36%) |
Aug 29, 2014 | 31.40 | 31.20 | 31.20 | 31.20 | 2,483,448 | -0.18(-0.59%) |
Aug 28, 2014 | 31.69 | 31.71 | 31.30 | 31.38 | 3,142,932 | -0.15(-0.49%) |
Aug 27, 2014 | 31.39 | 31.58 | 31.22 | 31.54 | 2,004,693 | +0.35(+1.12%) |
Aug 26, 2014 | 31.33 | 31.36 | 31.06 | 31.19 | 1,505,664 | -0.05(-0.15%) |
Aug 25, 2014 | 31.22 | 31.35 | 31.13 | 31.23 | 1,418,703 | +0.01(+0.04%) |
Aug 22, 2014 | 31.43 | 31.50 | 31.15 | 31.22 | 1,443,768 | -0.13(-0.42%) |
Aug 21, 2014 | 31.21 | 31.37 | 31.13 | 31.35 | 1,748,557 | +0.25(+0.82%) |
Aug 20, 2014 | 31.04 | 31.13 | 30.89 | 31.10 | 1,422,284 | +0.08(+0.27%) |
Aug 19, 2014 | 31.10 | 31.18 | 30.99 | 31.02 | 1,693,805 | -0.01(-0.04%) |
Aug 18, 2014 | 30.93 | 31.14 | 30.91 | 31.03 | 1,553,273 | +0.18(+0.60%) |
Aug 15, 2014 | 31.07 | 31.14 | 30.52 | 30.84 | 2,088,812 | -0.09(-0.29%) |
Aug 14, 2014 | 30.76 | 30.93 | 30.74 | 30.93 | 1,628,521 | +0.25(+0.81%) |
Aug 13, 2014 | 30.84 | 30.84 | 30.61 | 30.68 | 2,233,450 | -0.04(-0.14%) |
Aug 12, 2014 | 30.71 | 30.83 | 30.58 | 30.73 | 4,510,745 | +0.06(+0.19%) |
Aug 11, 2014 | 30.08 | 30.72 | 30.04 | 30.67 | 6,127,788 | +0.62(+2.07%) |
Aug 08, 2014 | 30.24 | 30.24 | 29.87 | 30.04 | 1,954,977 | -0.33(-1.07%) |
Aug 07, 2014 | 30.68 | 30.68 | 30.15 | 30.37 | 1,725,440 | -0.25(-0.83%) |
Aug 06, 2014 | 30.30 | 30.66 | 30.14 | 30.62 | 1,967,130 | +0.23(+0.76%) |
Aug 05, 2014 | 30.80 | 30.81 | 30.32 | 30.39 | 2,756,032 | -0.53(-1.73%) |
Aug 04, 2014 | 30.75 | 30.96 | 30.61 | 30.93 | 734,162 | +0.28(+0.91%) |
Aug 01, 2014 | 31.03 | 31.07 | 30.52 | 30.65 | 1,940,674 | -0.33(-1.05%) |
Jul 31, 2014 | 31.18 | 31.35 | 30.84 | 30.97 | 2,652,362 | -0.21(-0.67%) |
Jul 30, 2014 | 31.07 | 31.20 | 31.00 | 31.18 | 1,276,821 | +0.14(+0.46%) |
Jul 29, 2014 | 31.17 | 31.26 | 31.04 | 31.04 | 1,263,146 | -0.12(-0.38%) |
Jul 28, 2014 | 31.07 | 31.22 | 30.99 | 31.16 | 1,097,848 | +0.14(+0.44%) |
Jul 25, 2014 | 30.86 | 31.20 | 30.86 | 31.02 | 1,782,754 | +0.16(+0.52%) |
Jul 24, 2014 | 30.83 | 30.87 | 30.74 | 30.86 | 1,228,190 | +0.07(+0.21%) |
Jul 23, 2014 | 30.78 | 30.83 | 30.70 | 30.80 | 937,145 | +0.05(+0.15%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.60 | 30.75 | 947,020 | +0.11(+0.35%) |
Jul 21, 2014 | 30.61 | 30.70 | 30.54 | 30.64 | 1,000,342 | -0.01(-0.02%) |
Jul 18, 2014 | 30.64 | 30.75 | 30.59 | 30.65 | 903,607 | +0.13(+0.43%) |
Jul 17, 2014 | 30.66 | 30.67 | 30.47 | 30.52 | 973,583 | -0.12(-0.41%) |
Jul 16, 2014 | 30.48 | 30.71 | 30.46 | 30.64 | 1,458,799 | +0.19(+0.62%) |
Jul 15, 2014 | 30.49 | 30.57 | 30.43 | 30.45 | 1,373,762 | -0.09(-0.29%) |
Jul 14, 2014 | 30.51 | 30.56 | 30.46 | 30.54 | 1,210,891 | +0.14(+0.47%) |
Jul 11, 2014 | 30.62 | 30.62 | 30.38 | 30.40 | 1,063,609 | -0.33(-1.06%) |
Jul 10, 2014 | 30.51 | 30.77 | 30.46 | 30.73 | 1,703,500 | -0.02(-0.06%) |
Jul 09, 2014 | 30.55 | 30.79 | 30.43 | 30.74 | 1,247,987 | +0.24(+0.80%) |
Jul 08, 2014 | 30.54 | 30.55 | 30.32 | 30.50 | 1,166,031 | -0.05(-0.16%) |
Jul 07, 2014 | 30.54 | 30.59 | 30.38 | 30.55 | 1,448,967 | +0.25(+0.82%) |
Jul 03, 2014 | 30.18 | 30.30 | 30.30 | 30.30 | 1,042,895 | +0.21(+0.70%) |
Jul 02, 2014 | 30.16 | 30.22 | 30.07 | 30.09 | 1,431,803 | -0.16(-0.52%) |