Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.71 | 30.76 | 30.67 | 30.74 | 5,010 | -0.61(-1.95%) |
Sep 29, 2014 | 31.29 | 31.41 | 31.29 | 31.35 | 5,383 | -0.57(-1.79%) |
Sep 26, 2014 | 31.89 | 32.20 | 31.86 | 31.92 | 13,938 | +0.95(+3.07%) |
Sep 25, 2014 | 30.97 | 31.37 | 30.97 | 30.97 | 10,911 | -0.42(-1.34%) |
Sep 24, 2014 | 31.21 | 31.49 | 31.21 | 31.39 | 12,626 | +0.98(+3.22%) |
Sep 23, 2014 | 30.48 | 30.48 | 30.37 | 30.41 | 3,923 | -0.02(-0.07%) |
Sep 22, 2014 | 30.73 | 30.73 | 30.40 | 30.43 | 3,816 | -0.22(-0.72%) |
Sep 19, 2014 | 30.53 | 30.65 | 30.53 | 30.65 | 3,019 | +0.23(+0.74%) |
Sep 18, 2014 | 30.48 | 30.48 | 30.42 | 30.42 | 2,316 | +0.08(+0.28%) |
Sep 17, 2014 | 30.46 | 30.46 | 30.34 | 30.34 | 1,756 | -0.21(-0.69%) |
Sep 16, 2014 | 30.39 | 30.61 | 30.33 | 30.55 | 4,779 | +0.18(+0.59%) |
Sep 15, 2014 | 30.42 | 30.42 | 30.37 | 30.37 | 1,736 | -0.03(-0.11%) |
Sep 12, 2014 | 30.41 | 30.46 | 30.29 | 30.40 | 3,824 | +0.15(+0.49%) |
Sep 11, 2014 | 30.21 | 30.29 | 30.21 | 30.25 | 3,759 | -0.26(-0.84%) |
Sep 10, 2014 | 30.43 | 30.51 | 30.43 | 30.51 | 4,416 | +0.51(+1.70%) |
Sep 09, 2014 | 30.21 | 30.21 | 29.95 | 30.00 | 6,610 | -0.52(-1.70%) |
Sep 08, 2014 | 30.53 | 30.53 | 30.38 | 30.52 | 7,141 | +0.24(+0.79%) |
Sep 05, 2014 | 30.30 | 30.50 | 30.20 | 30.28 | 8,178 | -0.40(-1.30%) |
Sep 04, 2014 | 30.65 | 30.77 | 30.79 | 30.68 | 15,154 | -0.11(-0.36%) |
Sep 03, 2014 | 30.82 | 30.90 | 30.79 | 30.79 | 4,637 | +0.17(+0.56%) |
Sep 02, 2014 | 30.73 | 30.73 | 30.68 | 30.62 | 12,886 | +0.43(+1.42%) |
Aug 29, 2014 | 30.19 | 30.19 | 30.19 | 0 | -0.22(-0.71%) | |
Aug 28, 2014 | 30.39 | 30.42 | 30.30 | 30.41 | 14,952 | -0.27(-0.86%) |
Aug 27, 2014 | 30.62 | 30.69 | 30.62 | 30.67 | 10,525 | -0.00(-0.02%) |
Aug 26, 2014 | 30.67 | 30.68 | 30.67 | 30.68 | 17,593 | -0.23(-0.76%) |
Aug 25, 2014 | 30.81 | 31.02 | 30.81 | 30.91 | 26,533 | +1.34(+4.53%) |
Aug 22, 2014 | 29.66 | 29.66 | 29.57 | 29.57 | 2,729 | -0.48(-1.60%) |
Aug 21, 2014 | 29.89 | 30.05 | 29.89 | 30.05 | 2,525 | +0.09(+0.30%) |
Aug 20, 2014 | 29.89 | 29.82 | 29.96 | 5,085 | -0.24(-0.79%) | |
Aug 19, 2014 | 30.20 | 30.26 | 30.20 | 30.20 | 4,836 | +0.03(+0.10%) |
Aug 18, 2014 | 29.99 | 30.19 | 29.99 | 30.17 | 5,005 | -0.04(-0.13%) |
Aug 15, 2014 | 30.19 | 30.21 | 30.05 | 30.21 | 2,406 | -0.08(-0.26%) |
Aug 14, 2014 | 30.17 | 30.29 | 30.14 | 30.29 | 3,335 | -0.20(-0.66%) |
Aug 13, 2014 | 30.43 | 30.49 | 30.37 | 30.49 | 7,147 | +0.19(+0.63%) |
Aug 12, 2014 | 30.06 | 31.09 | 30.06 | 30.30 | 25,744 | +0.20(+0.66%) |
Aug 11, 2014 | 29.99 | 30.15 | 29.99 | 30.10 | 2,795 | +0.21(+0.70%) |
Aug 08, 2014 | 29.25 | 29.82 | 29.20 | 29.89 | 70,542 | -0.71(-2.32%) |
Aug 07, 2014 | 30.27 | 31.50 | 30.23 | 30.60 | 57,689 | +2.19(+7.71%) |
Aug 06, 2014 | 28.40 | 28.57 | 28.40 | 28.41 | 5,146 | -0.15(-0.53%) |
Aug 05, 2014 | 28.61 | 28.72 | 28.46 | 28.56 | 6,880 | -0.36(-1.23%) |
Aug 04, 2014 | 28.74 | 28.94 | 28.74 | 28.91 | 4,985 | +0.27(+0.96%) |
Aug 01, 2014 | 28.57 | 28.78 | 28.57 | 28.64 | 6,076 | +0.13(+0.46%) |
Jul 31, 2014 | 28.81 | 28.81 | 28.51 | 28.51 | 5,395 | -0.51(-1.76%) |
Jul 30, 2014 | 29.16 | 29.16 | 29.02 | 29.02 | 1,880 | -0.28(-0.96%) |
Jul 29, 2014 | 29.46 | 29.50 | 29.30 | 29.30 | 5,251 | -0.04(-0.14%) |
Jul 28, 2014 | 29.27 | 29.37 | 29.23 | 29.34 | 5,674 | +0.23(+0.77%) |
Jul 25, 2014 | 29.20 | 29.20 | 29.08 | 29.11 | 4,332 | -0.13(-0.44%) |
Jul 24, 2014 | 29.36 | 29.36 | 29.24 | 29.24 | 10,640 | +0.44(+1.54%) |
Jul 23, 2014 | 28.66 | 28.94 | 28.66 | 28.80 | 26,116 | +0.20(+0.70%) |
Jul 22, 2014 | 28.53 | 28.60 | 28.51 | 28.60 | 4,501 | +0.20(+0.70%) |
Jul 21, 2014 | 28.51 | 28.51 | 28.28 | 28.40 | 15,205 | -0.08(-0.27%) |
Jul 18, 2014 | 28.43 | 28.48 | 28.36 | 28.48 | 4,775 | +0.16(+0.56%) |
Jul 17, 2014 | 28.56 | 28.62 | 28.32 | 28.32 | 5,033 | -0.31(-1.08%) |
Jul 16, 2014 | 28.67 | 28.67 | 28.55 | 28.63 | 3,612 | +0.23(+0.81%) |
Jul 15, 2014 | 28.63 | 28.63 | 28.34 | 28.40 | 10,780 | -0.42(-1.46%) |
Jul 14, 2014 | 28.81 | 28.85 | 28.76 | 28.82 | 17,512 | +0.61(+2.16%) |
Jul 11, 2014 | 28.24 | 28.24 | 28.16 | 28.21 | 5,889 | +0.07(+0.25%) |
Jul 10, 2014 | 28.00 | 28.14 | 28.00 | 28.14 | 3,887 | -0.34(-1.19%) |
Jul 09, 2014 | 28.34 | 28.52 | 28.26 | 28.48 | 7,576 | +0.54(+1.95%) |
Jul 08, 2014 | 28.02 | 28.02 | 27.91 | 27.94 | 4,598 | -0.13(-0.48%) |
Jul 07, 2014 | 28.23 | 28.23 | 28.07 | 28.07 | 5,179 | -0.16(-0.57%) |
Jul 03, 2014 | 28.23 | 28.23 | 28.23 | 0 | +0.02(+0.07%) | |
Jul 02, 2014 | 28.33 | 28.34 | 28.17 | 28.21 | 7,617 | -0.43(-1.50%) |