Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.50 | 30.54 | 30.21 | 30.21 | 330,948 | -0.34(-1.13%) |
Sep 29, 2014 | 30.20 | 30.61 | 30.20 | 30.55 | 150,513 | -0.02(-0.06%) |
Sep 26, 2014 | 30.25 | 30.60 | 30.20 | 30.57 | 195,641 | +0.40(+1.32%) |
Sep 25, 2014 | 30.61 | 30.65 | 29.99 | 30.17 | 211,117 | -0.41(-1.33%) |
Sep 24, 2014 | 30.48 | 30.70 | 30.32 | 30.58 | 158,586 | +0.23(+0.75%) |
Sep 23, 2014 | 30.54 | 30.80 | 30.32 | 30.35 | 330,508 | -0.03(-0.09%) |
Sep 22, 2014 | 30.61 | 30.73 | 30.32 | 30.38 | 242,945 | -0.43(-1.38%) |
Sep 19, 2014 | 31.21 | 31.57 | 30.74 | 30.81 | 1,005,189 | -0.26(-0.84%) |
Sep 18, 2014 | 30.55 | 31.12 | 30.43 | 31.07 | 190,068 | +0.63(+2.08%) |
Sep 17, 2014 | 30.53 | 30.74 | 30.37 | 30.43 | 274,443 | -0.14(-0.44%) |
Sep 16, 2014 | 30.34 | 30.62 | 30.15 | 30.57 | 444,950 | +0.23(+0.75%) |
Sep 15, 2014 | 30.78 | 30.98 | 30.12 | 30.34 | 255,589 | -0.52(-1.67%) |
Sep 12, 2014 | 31.02 | 31.02 | 30.79 | 30.86 | 318,834 | -0.08(-0.26%) |
Sep 11, 2014 | 30.62 | 31.00 | 30.53 | 30.94 | 250,200 | +0.24(+0.77%) |
Sep 10, 2014 | 30.49 | 30.82 | 30.38 | 30.71 | 206,350 | +0.20(+0.65%) |
Sep 09, 2014 | 30.72 | 30.85 | 30.46 | 30.51 | 210,784 | -0.22(-0.71%) |
Sep 08, 2014 | 30.80 | 30.95 | 30.57 | 30.72 | 215,732 | -0.04(-0.12%) |
Sep 05, 2014 | 30.36 | 30.78 | 30.20 | 30.76 | 285,597 | +0.30(+0.98%) |
Sep 04, 2014 | 30.82 | 30.88 | 30.42 | 30.46 | 142,875 | -0.22(-0.71%) |
Sep 03, 2014 | 31.11 | 31.12 | 30.46 | 30.68 | 439,287 | -0.35(-1.14%) |
Sep 02, 2014 | 30.94 | 31.24 | 30.70 | 31.03 | 459,561 | +0.32(+1.03%) |
Aug 29, 2014 | 30.53 | 30.72 | 30.72 | 30.72 | 228,068 | +0.23(+0.74%) |
Aug 28, 2014 | 29.83 | 30.60 | 29.78 | 30.49 | 408,429 | +0.49(+1.64%) |
Aug 27, 2014 | 29.93 | 30.04 | 29.87 | 30.00 | 238,102 | +0.02(+0.06%) |
Aug 26, 2014 | 29.64 | 30.08 | 29.64 | 29.98 | 314,535 | +0.40(+1.34%) |
Aug 25, 2014 | 29.80 | 29.80 | 29.45 | 29.58 | 209,872 | -0.13(-0.42%) |
Aug 22, 2014 | 29.73 | 29.73 | 29.60 | 29.71 | 212,677 | -0.04(-0.12%) |
Aug 21, 2014 | 29.76 | 29.95 | 29.45 | 29.74 | 197,027 | +0.01(+0.03%) |
Aug 20, 2014 | 29.67 | 29.82 | 29.46 | 29.73 | 305,435 | +0.04(+0.12%) |
Aug 19, 2014 | 29.96 | 30.22 | 29.64 | 29.70 | 411,093 | -0.13(-0.42%) |
Aug 18, 2014 | 29.95 | 29.97 | 29.64 | 29.82 | 264,212 | +0.22(+0.73%) |
Aug 15, 2014 | 29.72 | 29.98 | 29.20 | 29.61 | 389,646 | +0.11(+0.37%) |
Aug 14, 2014 | 29.31 | 29.59 | 29.28 | 29.50 | 176,139 | +0.13(+0.46%) |
Aug 13, 2014 | 29.42 | 29.58 | 29.42 | 29.37 | 164,106 | +0.08(+0.28%) |
Aug 12, 2014 | 29.37 | 29.55 | 29.18 | 29.28 | 352,888 | -0.20(-0.67%) |
Aug 11, 2014 | 29.38 | 29.67 | 29.09 | 29.48 | 182,172 | +0.27(+0.92%) |
Aug 08, 2014 | 28.99 | 29.33 | 28.98 | 29.21 | 204,150 | +0.21(+0.71%) |
Aug 07, 2014 | 29.38 | 29.42 | 28.84 | 29.01 | 294,855 | -0.28(-0.95%) |
Aug 06, 2014 | 29.05 | 29.53 | 29.05 | 29.28 | 355,027 | +0.12(+0.40%) |
Aug 05, 2014 | 28.90 | 29.30 | 28.83 | 29.17 | 209,963 | +0.18(+0.62%) |
Aug 04, 2014 | 28.82 | 29.01 | 28.46 | 28.99 | 536,137 | +0.27(+0.94%) |
Aug 01, 2014 | 28.70 | 28.78 | 28.35 | 28.72 | 285,076 | +0.10(+0.35%) |
Jul 31, 2014 | 28.54 | 28.83 | 28.35 | 28.62 | 595,274 | -0.23(-0.81%) |
Jul 30, 2014 | 28.81 | 28.96 | 28.52 | 28.85 | 278,076 | +0.21(+0.72%) |
Jul 29, 2014 | 28.82 | 28.86 | 28.49 | 28.65 | 297,677 | -0.17(-0.59%) |
Jul 28, 2014 | 28.39 | 28.89 | 27.95 | 28.82 | 295,717 | +0.50(+1.75%) |
Jul 25, 2014 | 28.46 | 28.55 | 28.18 | 28.32 | 617,010 | -0.50(-1.72%) |
Jul 24, 2014 | 29.27 | 29.66 | 28.66 | 28.82 | 736,421 | +0.61(+2.17%) |
Jul 23, 2014 | 28.50 | 28.50 | 27.85 | 28.20 | 485,674 | -0.24(-0.85%) |
Jul 22, 2014 | 28.58 | 28.65 | 28.33 | 28.45 | 254,629 | +0.03(+0.10%) |
Jul 21, 2014 | 28.26 | 28.61 | 28.26 | 28.42 | 285,284 | +0.09(+0.32%) |
Jul 18, 2014 | 28.14 | 28.41 | 28.10 | 28.33 | 280,399 | +0.13(+0.45%) |
Jul 17, 2014 | 28.07 | 28.38 | 28.04 | 28.20 | 300,385 | -0.13(-0.45%) |
Jul 16, 2014 | 28.35 | 28.42 | 28.09 | 28.33 | 258,731 | +0.22(+0.77%) |
Jul 15, 2014 | 28.24 | 28.52 | 27.80 | 28.11 | 212,916 | -0.23(-0.83%) |
Jul 14, 2014 | 28.83 | 28.83 | 28.24 | 28.35 | 178,177 | -0.11(-0.38%) |
Jul 11, 2014 | 28.35 | 28.67 | 28.35 | 28.46 | 198,374 | -0.07(-0.25%) |
Jul 10, 2014 | 28.27 | 28.78 | 28.03 | 28.53 | 344,389 | -0.20(-0.69%) |
Jul 09, 2014 | 28.70 | 28.74 | 28.44 | 28.73 | 322,334 | +0.19(+0.66%) |
Jul 08, 2014 | 28.40 | 28.65 | 28.18 | 28.54 | 404,698 | +0.00(+0.00%) |
Jul 07, 2014 | 28.59 | 28.59 | 28.21 | 28.54 | 233,226 | -0.08(-0.28%) |
Jul 03, 2014 | 28.59 | 28.62 | 28.62 | 28.62 | 171,236 | +0.20(+0.70%) |
Jul 02, 2014 | 28.54 | 28.72 | 28.27 | 28.42 | 218,346 | -0.15(-0.54%) |