Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.51 | 30.55 | 30.22 | 30.22 | 330,852 | -0.34(-1.13%) |
Sep 29, 2014 | 30.21 | 30.62 | 30.21 | 30.56 | 150,469 | -0.02(-0.06%) |
Sep 26, 2014 | 30.26 | 30.61 | 30.21 | 30.58 | 195,585 | +0.40(+1.32%) |
Sep 25, 2014 | 30.62 | 30.66 | 30.00 | 30.18 | 211,056 | -0.41(-1.33%) |
Sep 24, 2014 | 30.49 | 30.71 | 30.33 | 30.59 | 158,540 | +0.23(+0.75%) |
Sep 23, 2014 | 30.55 | 30.81 | 30.33 | 30.36 | 330,413 | -0.03(-0.09%) |
Sep 22, 2014 | 30.62 | 30.74 | 30.33 | 30.39 | 242,874 | -0.43(-1.38%) |
Sep 19, 2014 | 31.22 | 31.58 | 30.75 | 30.81 | 1,004,899 | -0.26(-0.84%) |
Sep 18, 2014 | 30.56 | 31.13 | 30.43 | 31.08 | 190,013 | +0.63(+2.08%) |
Sep 17, 2014 | 30.53 | 30.75 | 30.38 | 30.44 | 274,364 | -0.14(-0.44%) |
Sep 16, 2014 | 30.34 | 30.62 | 30.15 | 30.58 | 444,822 | +0.23(+0.75%) |
Sep 15, 2014 | 30.79 | 30.99 | 30.13 | 30.35 | 255,515 | -0.52(-1.67%) |
Sep 12, 2014 | 31.03 | 31.03 | 30.80 | 30.87 | 318,742 | -0.08(-0.26%) |
Sep 11, 2014 | 30.62 | 31.01 | 30.54 | 30.95 | 250,128 | +0.24(+0.77%) |
Sep 10, 2014 | 30.50 | 30.83 | 30.38 | 30.72 | 206,290 | +0.20(+0.65%) |
Sep 09, 2014 | 30.72 | 30.86 | 30.47 | 30.52 | 210,723 | -0.22(-0.71%) |
Sep 08, 2014 | 30.81 | 30.96 | 30.58 | 30.73 | 215,670 | -0.04(-0.12%) |
Sep 05, 2014 | 30.37 | 30.79 | 30.21 | 30.77 | 285,515 | +0.30(+0.98%) |
Sep 04, 2014 | 30.83 | 30.89 | 30.43 | 30.47 | 142,834 | -0.22(-0.71%) |
Sep 03, 2014 | 31.12 | 31.13 | 30.47 | 30.69 | 439,160 | -0.35(-1.14%) |
Sep 02, 2014 | 30.95 | 31.25 | 30.71 | 31.04 | 459,429 | +0.32(+1.03%) |
Aug 29, 2014 | 30.54 | 30.72 | 30.72 | 30.72 | 228,002 | +0.23(+0.74%) |
Aug 28, 2014 | 29.84 | 30.61 | 29.79 | 30.50 | 408,311 | +0.49(+1.64%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.88 | 30.00 | 238,033 | +0.02(+0.06%) |
Aug 26, 2014 | 29.65 | 30.09 | 29.65 | 29.99 | 314,445 | +0.40(+1.34%) |
Aug 25, 2014 | 29.81 | 29.81 | 29.46 | 29.59 | 209,812 | -0.13(-0.42%) |
Aug 22, 2014 | 29.74 | 29.74 | 29.61 | 29.72 | 212,616 | -0.04(-0.12%) |
Aug 21, 2014 | 29.77 | 29.96 | 29.46 | 29.75 | 196,970 | +0.01(+0.03%) |
Aug 20, 2014 | 29.68 | 29.82 | 29.46 | 29.74 | 305,347 | +0.04(+0.12%) |
Aug 19, 2014 | 29.97 | 30.23 | 29.65 | 29.71 | 410,975 | -0.13(-0.42%) |
Aug 18, 2014 | 29.96 | 29.98 | 29.64 | 29.83 | 264,135 | +0.22(+0.73%) |
Aug 15, 2014 | 29.73 | 29.99 | 29.21 | 29.62 | 389,534 | +0.11(+0.37%) |
Aug 14, 2014 | 29.32 | 29.60 | 29.29 | 29.51 | 176,088 | +0.14(+0.46%) |
Aug 13, 2014 | 29.43 | 29.59 | 29.43 | 29.37 | 164,058 | +0.08(+0.28%) |
Aug 12, 2014 | 29.37 | 29.55 | 29.18 | 29.29 | 352,786 | -0.20(-0.67%) |
Aug 11, 2014 | 29.39 | 29.68 | 29.09 | 29.49 | 182,120 | +0.27(+0.92%) |
Aug 08, 2014 | 29.00 | 29.34 | 28.99 | 29.22 | 204,091 | +0.21(+0.71%) |
Aug 07, 2014 | 29.39 | 29.43 | 28.85 | 29.01 | 294,770 | -0.28(-0.95%) |
Aug 06, 2014 | 29.06 | 29.54 | 29.06 | 29.29 | 354,925 | +0.12(+0.40%) |
Aug 05, 2014 | 28.91 | 29.31 | 28.84 | 29.18 | 209,903 | +0.18(+0.62%) |
Aug 04, 2014 | 28.82 | 29.02 | 28.46 | 29.00 | 535,982 | +0.27(+0.94%) |
Aug 01, 2014 | 28.71 | 28.79 | 28.36 | 28.73 | 284,994 | +0.10(+0.35%) |
Jul 31, 2014 | 28.55 | 28.84 | 28.36 | 28.63 | 595,102 | -0.23(-0.81%) |
Jul 30, 2014 | 28.82 | 28.97 | 28.53 | 28.86 | 277,996 | +0.21(+0.72%) |
Jul 29, 2014 | 28.82 | 28.87 | 28.50 | 28.65 | 297,591 | -0.17(-0.59%) |
Jul 28, 2014 | 28.40 | 28.90 | 27.96 | 28.82 | 295,632 | +0.50(+1.75%) |
Jul 25, 2014 | 28.47 | 28.55 | 28.18 | 28.33 | 616,832 | -0.50(-1.72%) |
Jul 24, 2014 | 29.27 | 29.67 | 28.67 | 28.82 | 736,208 | +0.61(+2.17%) |
Jul 23, 2014 | 28.51 | 28.51 | 27.86 | 28.21 | 485,534 | -0.24(-0.86%) |
Jul 22, 2014 | 28.59 | 28.65 | 28.34 | 28.46 | 254,556 | +0.03(+0.10%) |
Jul 21, 2014 | 28.27 | 28.62 | 28.27 | 28.43 | 285,202 | +0.09(+0.32%) |
Jul 18, 2014 | 28.15 | 28.42 | 28.10 | 28.34 | 280,318 | +0.13(+0.45%) |
Jul 17, 2014 | 28.08 | 28.39 | 28.05 | 28.21 | 300,298 | -0.13(-0.45%) |
Jul 16, 2014 | 28.36 | 28.42 | 28.09 | 28.34 | 258,657 | +0.22(+0.77%) |
Jul 15, 2014 | 28.25 | 28.53 | 27.81 | 28.12 | 212,855 | -0.23(-0.83%) |
Jul 14, 2014 | 28.83 | 28.83 | 28.25 | 28.36 | 178,125 | -0.11(-0.38%) |
Jul 11, 2014 | 28.36 | 28.68 | 28.36 | 28.46 | 198,317 | -0.07(-0.25%) |
Jul 10, 2014 | 28.28 | 28.79 | 28.04 | 28.54 | 344,289 | -0.20(-0.69%) |
Jul 09, 2014 | 28.71 | 28.75 | 28.45 | 28.73 | 322,241 | +0.19(+0.66%) |
Jul 08, 2014 | 28.41 | 28.66 | 28.18 | 28.55 | 404,581 | +0.00(+0.00%) |
Jul 07, 2014 | 28.60 | 28.60 | 28.22 | 28.55 | 233,158 | -0.08(-0.28%) |
Jul 03, 2014 | 28.60 | 28.63 | 28.63 | 28.63 | 171,187 | +0.20(+0.70%) |
Jul 02, 2014 | 28.55 | 28.73 | 28.28 | 28.43 | 218,283 | -0.15(-0.54%) |