Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.81 | 29.96 | 29.65 | 29.81 | 51,743 | -0.11(-0.37%) |
Sep 29, 2014 | 29.63 | 29.92 | 29.63 | 29.92 | 8,588 | -0.39(-1.29%) |
Sep 26, 2014 | 30.05 | 30.31 | 30.04 | 30.31 | 10,476 | +0.49(+1.64%) |
Sep 25, 2014 | 30.02 | 30.02 | 29.62 | 29.82 | 11,516 | -0.22(-0.73%) |
Sep 24, 2014 | 29.78 | 30.04 | 29.78 | 30.04 | 3,862 | -0.01(-0.03%) |
Sep 23, 2014 | 30.03 | 30.09 | 29.87 | 30.05 | 30,487 | -0.53(-1.73%) |
Sep 22, 2014 | 31.07 | 31.07 | 30.52 | 30.58 | 8,771 | -0.56(-1.80%) |
Sep 19, 2014 | 31.39 | 31.39 | 31.15 | 31.14 | 4,746 | +0.19(+0.61%) |
Sep 18, 2014 | 30.97 | 30.97 | 30.84 | 30.95 | 5,811 | +0.38(+1.24%) |
Sep 17, 2014 | 30.65 | 30.78 | 30.45 | 30.57 | 5,400 | +0.54(+1.80%) |
Sep 16, 2014 | 29.54 | 30.03 | 29.54 | 30.03 | 10,855 | -0.17(-0.56%) |
Sep 15, 2014 | 30.48 | 30.50 | 30.20 | 30.20 | 6,405 | -0.12(-0.38%) |
Sep 12, 2014 | 30.33 | 30.41 | 30.23 | 30.32 | 7,625 | +0.02(+0.05%) |
Sep 11, 2014 | 30.43 | 30.45 | 30.29 | 30.30 | 12,527 | +0.21(+0.70%) |
Sep 10, 2014 | 29.75 | 30.18 | 29.75 | 30.09 | 8,407 | +0.35(+1.18%) |
Sep 09, 2014 | 29.73 | 29.90 | 29.64 | 29.74 | 14,181 | +0.12(+0.41%) |
Sep 08, 2014 | 29.63 | 29.90 | 29.61 | 29.62 | 20,847 | -0.50(-1.66%) |
Sep 05, 2014 | 30.28 | 30.28 | 30.03 | 30.12 | 3,450 | -0.44(-1.43%) |
Sep 04, 2014 | 30.30 | 30.79 | 30.30 | 30.56 | 8,335 | +0.03(+0.09%) |
Sep 03, 2014 | 30.79 | 30.79 | 30.41 | 30.53 | 8,848 | +0.40(+1.33%) |
Sep 02, 2014 | 29.99 | 30.13 | 29.97 | 30.13 | 19,708 | +0.17(+0.57%) |
Aug 29, 2014 | 29.96 | 29.96 | 29.96 | 0 | +0.17(+0.57%) | |
Aug 28, 2014 | 29.89 | 29.91 | 29.79 | 29.79 | 35,877 | -0.31(-1.03%) |
Aug 27, 2014 | 30.14 | 30.21 | 30.07 | 30.10 | 6,542 | +0.50(+1.68%) |
Aug 26, 2014 | 29.39 | 29.66 | 29.39 | 29.60 | 3,722 | +0.80(+2.77%) |
Aug 25, 2014 | 28.75 | 28.90 | 28.75 | 28.80 | 3,924 | +0.05(+0.19%) |
Aug 22, 2014 | 28.70 | 28.70 | 28.60 | 28.75 | 6,838 | +0.05(+0.17%) |
Aug 21, 2014 | 28.75 | 28.65 | 28.70 | 20,556 | +0.03(+0.10%) | |
Aug 20, 2014 | 28.41 | 28.73 | 28.41 | 28.67 | 7,233 | +0.27(+0.95%) |
Aug 19, 2014 | 28.48 | 28.50 | 28.48 | 28.40 | 3,840 | -0.01(-0.04%) |
Aug 18, 2014 | 28.47 | 28.60 | 28.33 | 28.41 | 14,029 | +0.64(+2.30%) |
Aug 15, 2014 | 28.11 | 28.15 | 27.70 | 27.77 | 13,988 | +0.11(+0.40%) |
Aug 14, 2014 | 27.84 | 27.87 | 27.61 | 27.66 | 12,747 | +0.03(+0.11%) |
Aug 13, 2014 | 27.75 | 27.93 | 27.70 | 27.63 | 143,086 | -0.32(-1.14%) |
Aug 12, 2014 | 27.75 | 28.03 | 27.75 | 27.95 | 5,434 | +0.13(+0.47%) |
Aug 11, 2014 | 27.55 | 27.90 | 27.53 | 27.82 | 10,521 | +1.02(+3.81%) |
Aug 08, 2014 | 26.71 | 26.80 | 26.60 | 26.80 | 18,802 | +0.14(+0.53%) |
Aug 07, 2014 | 27.16 | 27.21 | 26.50 | 26.66 | 177,689 | -0.44(-1.62%) |
Aug 06, 2014 | 26.61 | 27.10 | 26.61 | 27.10 | 22,193 | +0.48(+1.80%) |
Aug 05, 2014 | 26.50 | 27.03 | 26.49 | 26.62 | 9,675 | -1.21(-4.35%) |
Aug 04, 2014 | 27.99 | 27.99 | 27.55 | 27.83 | 17,605 | -0.72(-2.52%) |
Aug 01, 2014 | 28.52 | 28.62 | 28.43 | 28.55 | 7,789 | +0.51(+1.82%) |
Jul 31, 2014 | 28.00 | 28.22 | 27.91 | 28.04 | 16,222 | -0.66(-2.30%) |
Jul 30, 2014 | 28.46 | 28.74 | 28.46 | 28.70 | 7,381 | +0.13(+0.46%) |
Jul 29, 2014 | 28.83 | 28.83 | 28.56 | 28.57 | 8,802 | -0.28(-0.97%) |
Jul 28, 2014 | 28.77 | 28.85 | 28.58 | 28.85 | 10,332 | +0.05(+0.16%) |
Jul 25, 2014 | 28.91 | 28.97 | 28.73 | 28.80 | 12,142 | -0.23(-0.78%) |
Jul 24, 2014 | 29.26 | 29.26 | 29.03 | 29.03 | 13,627 | +0.33(+1.15%) |
Jul 23, 2014 | 28.77 | 28.86 | 28.65 | 28.70 | 52,999 | +0.30(+1.06%) |
Jul 22, 2014 | 28.20 | 28.54 | 28.20 | 28.40 | 13,494 | +0.71(+2.56%) |
Jul 21, 2014 | 27.97 | 27.97 | 27.53 | 27.69 | 85,760 | -0.65(-2.29%) |
Jul 18, 2014 | 28.09 | 28.34 | 28.04 | 28.34 | 10,057 | +0.27(+0.96%) |
Jul 17, 2014 | 28.57 | 28.72 | 28.07 | 28.07 | 39,914 | -1.14(-3.92%) |
Jul 16, 2014 | 29.34 | 29.34 | 29.17 | 29.21 | 7,340 | +0.54(+1.90%) |
Jul 15, 2014 | 28.61 | 28.68 | 28.33 | 28.67 | 30,859 | +0.61(+2.17%) |
Jul 14, 2014 | 27.88 | 28.11 | 27.88 | 28.06 | 55,865 | -0.13(-0.46%) |
Jul 11, 2014 | 28.25 | 28.29 | 28.00 | 28.19 | 27,067 | -0.23(-0.81%) |
Jul 10, 2014 | 27.89 | 28.57 | 27.89 | 28.42 | 6,994 | -0.68(-2.34%) |
Jul 09, 2014 | 29.21 | 29.29 | 29.01 | 29.10 | 17,114 | +0.35(+1.22%) |
Jul 08, 2014 | 28.98 | 29.08 | 28.40 | 28.75 | 23,678 | -2.21(-7.14%) |
Jul 07, 2014 | 30.87 | 31.00 | 30.83 | 30.96 | 18,706 | -0.42(-1.34%) |
Jul 03, 2014 | 31.38 | 31.38 | 31.38 | 0 | +0.06(+0.19%) | |
Jul 02, 2014 | 31.70 | 31.70 | 31.24 | 31.32 | 9,367 | -0.82(-2.55%) |