Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.22 | 30.26 | 30.19 | 30.26 | 5,423 | +0.10(+0.34%) |
Sep 29, 2014 | 30.15 | 30.18 | 30.15 | 30.15 | 32,442 | -0.08(-0.26%) |
Sep 26, 2014 | 30.27 | 30.28 | 30.22 | 30.23 | 42,370 | -0.07(-0.24%) |
Sep 25, 2014 | 30.41 | 30.41 | 30.31 | 30.31 | 34,803 | -0.11(-0.36%) |
Sep 24, 2014 | 30.47 | 30.47 | 30.42 | 30.42 | 22,343 | -0.04(-0.14%) |
Sep 23, 2014 | 30.50 | 30.50 | 30.43 | 30.46 | 19,340 | -0.02(-0.08%) |
Sep 22, 2014 | 30.54 | 30.54 | 30.48 | 30.48 | 59,010 | -0.05(-0.17%) |
Sep 19, 2014 | 30.52 | 30.56 | 30.48 | 30.54 | 202,984 | +0.06(+0.18%) |
Sep 18, 2014 | 30.59 | 30.59 | 30.47 | 30.48 | 342,372 | -0.06(-0.19%) |
Sep 17, 2014 | 30.57 | 30.57 | 30.49 | 30.54 | 182,228 | +0.02(+0.08%) |
Sep 16, 2014 | 30.52 | 30.53 | 30.50 | 30.51 | 21,334 | -0.00(-0.01%) |
Sep 15, 2014 | 30.51 | 30.53 | 30.49 | 30.52 | 9,733 | -0.03(-0.09%) |
Sep 12, 2014 | 30.58 | 30.59 | 30.55 | 30.55 | 5,778 | +0.02(+0.06%) |
Sep 11, 2014 | 30.58 | 30.58 | 30.52 | 30.53 | 3,465 | -0.11(-0.36%) |
Sep 10, 2014 | 30.64 | 30.64 | 30.58 | 30.64 | 4,632 | +0.01(+0.02%) |
Sep 09, 2014 | 30.72 | 30.72 | 30.61 | 30.63 | 16,305 | -0.09(-0.28%) |
Sep 08, 2014 | 30.72 | 30.73 | 30.69 | 30.72 | 10,541 | +0.00(+0.00%) |
Sep 05, 2014 | 30.74 | 30.74 | 30.69 | 30.72 | 7,473 | +0.02(+0.07%) |
Sep 04, 2014 | 30.76 | 30.77 | 30.69 | 30.70 | 6,212 | -0.03(-0.11%) |
Sep 03, 2014 | 30.74 | 30.76 | 30.72 | 30.73 | 9,443 | +0.02(+0.06%) |
Sep 02, 2014 | 30.71 | 30.75 | 30.71 | 30.71 | 3,591 | -0.17(-0.55%) |
Aug 29, 2014 | 30.89 | 30.88 | 30.88 | 30.88 | 37,291 | +0.00(+0.00%) |
Aug 28, 2014 | 30.80 | 30.89 | 30.80 | 30.88 | 13,956 | +0.00(+0.00%) |
Aug 27, 2014 | 30.81 | 30.88 | 30.81 | 30.88 | 8,406 | -0.00(-0.01%) |
Aug 26, 2014 | 30.89 | 30.89 | 30.88 | 30.88 | 6,532 | +0.01(+0.03%) |
Aug 25, 2014 | 30.76 | 30.89 | 30.76 | 30.88 | 51,577 | +0.07(+0.22%) |
Aug 22, 2014 | 30.85 | 30.83 | 30.75 | 30.81 | 27,182 | -0.02(-0.06%) |
Aug 21, 2014 | 30.83 | 30.83 | 30.73 | 30.83 | 21,315 | +0.00(+0.00%) |
Aug 20, 2014 | 30.83 | 30.83 | 30.73 | 30.83 | 24,736 | +0.02(+0.08%) |
Aug 19, 2014 | 30.81 | 30.81 | 30.73 | 30.80 | 3,544 | +0.02(+0.08%) |
Aug 18, 2014 | 30.75 | 30.78 | 30.75 | 30.78 | 5,173 | +0.08(+0.26%) |
Aug 15, 2014 | 30.71 | 30.72 | 30.70 | 30.70 | 2,909 | +0.00(+0.00%) |
Aug 14, 2014 | 30.73 | 30.66 | 30.64 | 30.70 | 37,178 | +0.03(+0.11%) |
Aug 13, 2014 | 30.59 | 30.66 | 30.61 | 30.66 | 26,938 | +0.06(+0.19%) |
Aug 12, 2014 | 30.58 | 30.62 | 30.54 | 30.61 | 28,068 | +0.07(+0.24%) |
Aug 11, 2014 | 30.56 | 30.56 | 30.45 | 30.53 | 13,649 | +0.02(+0.06%) |
Aug 08, 2014 | 30.42 | 30.51 | 30.41 | 30.51 | 24,695 | +0.07(+0.22%) |
Aug 07, 2014 | 30.36 | 30.45 | 30.36 | 30.45 | 2,571 | +0.01(+0.04%) |
Aug 06, 2014 | 30.36 | 30.44 | 30.36 | 30.44 | 7,257 | -0.01(-0.02%) |
Aug 05, 2014 | 30.43 | 30.45 | 30.43 | 30.44 | 26,531 | +0.04(+0.14%) |
Aug 04, 2014 | 30.33 | 30.40 | 30.30 | 30.40 | 27,465 | +0.01(+0.03%) |
Aug 01, 2014 | 30.49 | 30.51 | 30.39 | 30.39 | 39,843 | -0.25(-0.82%) |
Jul 31, 2014 | 30.75 | 30.76 | 30.63 | 30.64 | 53,147 | -0.18(-0.59%) |
Jul 30, 2014 | 30.85 | 30.85 | 30.78 | 30.82 | 9,159 | -0.02(-0.06%) |
Jul 29, 2014 | 30.83 | 30.86 | 30.81 | 30.84 | 19,633 | +0.00(+0.00%) |
Jul 28, 2014 | 30.89 | 30.89 | 30.84 | 30.84 | 67,403 | -0.04(-0.14%) |
Jul 25, 2014 | 30.83 | 30.89 | 30.81 | 30.88 | 112,491 | +0.06(+0.20%) |
Jul 24, 2014 | 30.81 | 30.84 | 30.81 | 30.82 | 15,418 | -0.02(-0.08%) |
Jul 23, 2014 | 30.89 | 30.90 | 30.81 | 30.84 | 110,030 | +0.01(+0.02%) |
Jul 22, 2014 | 30.83 | 30.88 | 30.80 | 30.84 | 111,405 | +0.02(+0.06%) |
Jul 21, 2014 | 30.84 | 30.85 | 30.82 | 30.82 | 44,776 | -0.04(-0.11%) |
Jul 18, 2014 | 30.86 | 30.88 | 30.83 | 30.86 | 40,585 | +0.01(+0.04%) |
Jul 17, 2014 | 30.92 | 30.92 | 30.83 | 30.84 | 16,020 | -0.11(-0.36%) |
Jul 16, 2014 | 30.91 | 30.96 | 30.91 | 30.95 | 24,772 | +0.05(+0.15%) |
Jul 15, 2014 | 30.94 | 30.99 | 30.91 | 30.91 | 13,647 | -0.06(-0.18%) |
Jul 14, 2014 | 30.97 | 30.97 | 30.94 | 30.97 | 19,623 | -0.01(-0.03%) |
Jul 11, 2014 | 30.99 | 30.99 | 30.96 | 30.97 | 15,830 | +0.00(+0.00%) |
Jul 10, 2014 | 30.95 | 30.98 | 30.95 | 30.97 | 8,822 | -0.05(-0.16%) |
Jul 09, 2014 | 31.02 | 31.02 | 31.01 | 31.02 | 12,363 | +0.02(+0.06%) |
Jul 08, 2014 | 31.02 | 31.03 | 30.96 | 31.00 | 4,007 | -0.01(-0.04%) |
Jul 07, 2014 | 31.03 | 31.03 | 31.01 | 31.02 | 40,154 | -0.00(-0.00%) |
Jul 03, 2014 | 30.98 | 31.02 | 31.02 | 31.02 | 2,944 | +0.01(+0.02%) |
Jul 02, 2014 | 31.02 | 31.02 | 30.99 | 31.01 | 9,206 | +0.00(+0.00%) |