Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.07 | 30.13 | 29.84 | 29.96 | 412,486 | -0.02(-0.05%) |
Sep 29, 2014 | 30.06 | 30.19 | 29.90 | 29.98 | 264,705 | -0.20(-0.66%) |
Sep 26, 2014 | 30.06 | 30.24 | 30.03 | 30.18 | 255,614 | +0.14(+0.47%) |
Sep 25, 2014 | 30.35 | 30.35 | 30.02 | 30.03 | 238,043 | -0.54(-1.76%) |
Sep 24, 2014 | 30.29 | 30.60 | 30.20 | 30.57 | 329,341 | +0.25(+0.84%) |
Sep 23, 2014 | 30.37 | 30.42 | 30.23 | 30.32 | 302,693 | -0.13(-0.42%) |
Sep 22, 2014 | 30.48 | 30.48 | 30.27 | 30.45 | 357,076 | -0.05(-0.16%) |
Sep 19, 2014 | 30.76 | 30.76 | 30.41 | 30.49 | 379,446 | -0.20(-0.65%) |
Sep 18, 2014 | 30.85 | 30.87 | 30.61 | 30.69 | 861,810 | -0.10(-0.33%) |
Sep 17, 2014 | 30.80 | 30.87 | 30.67 | 30.79 | 219,478 | +0.00(+0.00%) |
Sep 16, 2014 | 30.52 | 30.91 | 30.52 | 30.79 | 1,268,992 | +0.16(+0.52%) |
Sep 15, 2014 | 30.83 | 30.83 | 30.62 | 30.64 | 389,864 | -0.11(-0.36%) |
Sep 12, 2014 | 30.72 | 30.79 | 30.72 | 30.75 | 308,700 | +0.02(+0.08%) |
Sep 11, 2014 | 30.68 | 30.76 | 30.64 | 30.72 | 196,951 | -0.01(-0.03%) |
Sep 10, 2014 | 30.72 | 30.73 | 30.59 | 30.73 | 295,908 | +0.11(+0.36%) |
Sep 09, 2014 | 30.71 | 30.77 | 30.55 | 30.62 | 348,422 | -0.12(-0.39%) |
Sep 08, 2014 | 30.77 | 30.83 | 30.64 | 30.74 | 114,193 | -0.10(-0.33%) |
Sep 05, 2014 | 30.70 | 30.85 | 30.61 | 30.84 | 286,732 | +0.18(+0.59%) |
Sep 04, 2014 | 30.67 | 30.69 | 30.49 | 30.66 | 563,152 | +0.00(+0.00%) |
Sep 03, 2014 | 30.45 | 30.67 | 30.41 | 30.66 | 474,705 | +0.24(+0.78%) |
Sep 02, 2014 | 30.19 | 30.48 | 30.18 | 30.42 | 259,562 | +0.22(+0.73%) |
Aug 29, 2014 | 30.20 | 30.20 | 30.20 | 30.20 | 138,291 | +0.15(+0.50%) |
Aug 28, 2014 | 30.29 | 30.29 | 29.94 | 30.05 | 287,728 | -0.35(-1.15%) |
Aug 27, 2014 | 30.29 | 30.40 | 30.25 | 30.40 | 172,424 | +0.14(+0.47%) |
Aug 26, 2014 | 30.51 | 30.52 | 30.25 | 30.25 | 444,308 | -0.24(-0.78%) |
Aug 25, 2014 | 30.48 | 30.57 | 30.45 | 30.49 | 151,306 | -0.01(-0.03%) |
Aug 22, 2014 | 30.60 | 30.60 | 30.48 | 30.50 | 198,493 | -0.10(-0.34%) |
Aug 21, 2014 | 30.63 | 30.64 | 30.56 | 30.60 | 225,988 | -0.02(-0.08%) |
Aug 20, 2014 | 30.60 | 30.66 | 30.54 | 30.63 | 422,248 | -0.03(-0.10%) |
Aug 19, 2014 | 30.65 | 30.68 | 30.59 | 30.66 | 515,754 | +0.02(+0.05%) |
Aug 18, 2014 | 30.63 | 30.67 | 30.48 | 30.64 | 315,221 | +0.13(+0.42%) |
Aug 15, 2014 | 30.64 | 30.64 | 30.36 | 30.52 | 119,551 | -0.03(-0.10%) |
Aug 14, 2014 | 30.62 | 30.63 | 30.50 | 30.55 | 197,532 | -0.10(-0.31%) |
Aug 13, 2014 | 30.68 | 30.71 | 30.55 | 30.64 | 366,784 | +0.12(+0.39%) |
Aug 12, 2014 | 30.54 | 30.56 | 30.41 | 30.52 | 287,471 | +0.06(+0.18%) |
Aug 11, 2014 | 30.64 | 30.64 | 30.38 | 30.47 | 317,446 | -0.30(-0.98%) |
Aug 08, 2014 | 30.59 | 30.71 | 30.48 | 30.77 | 343,700 | +0.15(+0.49%) |
Aug 07, 2014 | 30.73 | 30.78 | 30.48 | 30.62 | 186,728 | -0.03(-0.10%) |
Aug 06, 2014 | 30.33 | 30.74 | 30.33 | 30.65 | 323,995 | +0.01(+0.03%) |
Aug 05, 2014 | 30.71 | 30.87 | 30.56 | 30.64 | 355,442 | -0.16(-0.51%) |
Aug 04, 2014 | 30.44 | 30.84 | 30.44 | 30.80 | 222,586 | +0.36(+1.17%) |
Aug 01, 2014 | 30.25 | 30.59 | 30.25 | 30.45 | 194,766 | -0.03(-0.10%) |
Jul 31, 2014 | 30.89 | 30.89 | 30.44 | 30.48 | 226,683 | -0.40(-1.28%) |
Jul 30, 2014 | 30.86 | 30.96 | 30.58 | 30.87 | 196,417 | +0.32(+1.06%) |
Jul 29, 2014 | 30.61 | 30.61 | 30.36 | 30.55 | 243,125 | +0.12(+0.39%) |
Jul 28, 2014 | 30.57 | 30.66 | 30.34 | 30.43 | 247,996 | -0.10(-0.34%) |
Jul 25, 2014 | 30.51 | 30.66 | 30.33 | 30.53 | 205,456 | +0.06(+0.21%) |
Jul 24, 2014 | 30.48 | 30.76 | 30.29 | 30.47 | 419,231 | -0.06(-0.18%) |
Jul 23, 2014 | 30.95 | 30.95 | 30.48 | 30.52 | 177,356 | -0.23(-0.75%) |
Jul 22, 2014 | 30.94 | 30.94 | 30.64 | 30.75 | 697,428 | -0.04(-0.13%) |
Jul 21, 2014 | 30.92 | 30.95 | 30.59 | 30.79 | 826,425 | -0.13(-0.41%) |
Jul 18, 2014 | 30.74 | 30.94 | 30.49 | 30.92 | 159,046 | +0.48(+1.56%) |
Jul 17, 2014 | 31.10 | 31.10 | 30.37 | 30.45 | 211,653 | -0.54(-1.74%) |
Jul 16, 2014 | 31.04 | 31.13 | 30.67 | 30.98 | 482,357 | +0.33(+1.09%) |
Jul 15, 2014 | 30.92 | 30.98 | 30.64 | 30.65 | 1,202,946 | -0.24(-0.77%) |
Jul 14, 2014 | 30.94 | 31.00 | 30.78 | 30.89 | 397,073 | +0.25(+0.83%) |
Jul 11, 2014 | 30.78 | 30.78 | 30.56 | 30.64 | 769,307 | -0.14(-0.46%) |
Jul 10, 2014 | 30.45 | 30.90 | 30.29 | 30.78 | 912,670 | +0.48(+1.59%) |
Jul 09, 2014 | 30.33 | 30.60 | 30.21 | 30.29 | 372,611 | +0.39(+1.30%) |
Jul 08, 2014 | 30.12 | 30.25 | 29.78 | 29.91 | 320,518 | +0.09(+0.29%) |
Jul 07, 2014 | 29.80 | 29.95 | 29.73 | 29.82 | 239,122 | +0.23(+0.78%) |
Jul 03, 2014 | 29.93 | 29.59 | 29.59 | 29.59 | 220,886 | -0.13(-0.45%) |
Jul 02, 2014 | 29.71 | 29.96 | 29.48 | 29.72 | 352,013 | +0.43(+1.46%) |