Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.40 | 30.42 | 30.38 | 30.41 | 18,263 | +0.07(+0.22%) |
Oct 30, 2014 | 30.37 | 30.39 | 30.34 | 30.34 | 7,245 | +0.01(+0.02%) |
Oct 29, 2014 | 30.39 | 30.42 | 30.34 | 30.34 | 13,449 | -0.06(-0.20%) |
Oct 28, 2014 | 30.36 | 30.40 | 30.34 | 30.40 | 38,255 | +0.05(+0.18%) |
Oct 27, 2014 | 30.36 | 30.33 | 30.34 | 30.34 | 14,828 | +0.02(+0.06%) |
Oct 24, 2014 | 30.37 | 30.37 | 30.31 | 30.33 | 19,038 | -0.05(-0.16%) |
Oct 23, 2014 | 30.26 | 30.37 | 30.23 | 30.37 | 22,548 | +0.13(+0.44%) |
Oct 22, 2014 | 30.18 | 30.28 | 30.18 | 30.24 | 57,547 | +0.09(+0.30%) |
Oct 21, 2014 | 30.31 | 30.31 | 30.00 | 30.15 | 89,969 | -0.08(-0.26%) |
Oct 20, 2014 | 30.19 | 30.23 | 30.15 | 30.23 | 21,156 | +0.13(+0.43%) |
Oct 17, 2014 | 30.00 | 30.13 | 29.98 | 30.10 | 10,626 | +0.29(+0.96%) |
Oct 16, 2014 | 29.82 | 29.83 | 29.73 | 29.81 | 8,750 | +0.08(+0.26%) |
Oct 15, 2014 | 29.98 | 30.06 | 29.71 | 29.73 | 167,873 | -0.25(-0.85%) |
Oct 14, 2014 | 30.16 | 30.16 | 29.98 | 29.99 | 500,683 | -0.11(-0.37%) |
Oct 13, 2014 | 30.13 | 30.13 | 30.01 | 30.10 | 20,518 | -0.05(-0.16%) |
Oct 10, 2014 | 30.15 | 30.15 | 30.05 | 30.15 | 8,706 | -0.07(-0.23%) |
Oct 09, 2014 | 30.30 | 30.30 | 30.20 | 30.22 | 23,712 | -0.01(-0.03%) |
Oct 08, 2014 | 30.26 | 30.26 | 30.18 | 30.23 | 46,781 | -0.04(-0.12%) |
Oct 07, 2014 | 30.20 | 30.28 | 30.16 | 30.26 | 7,129 | -0.03(-0.10%) |
Oct 06, 2014 | 30.29 | 30.30 | 30.26 | 30.29 | 4,283 | +0.06(+0.21%) |
Oct 03, 2014 | 30.20 | 30.25 | 30.20 | 30.23 | 269,081 | +0.06(+0.19%) |
Oct 02, 2014 | 30.16 | 30.18 | 30.14 | 30.17 | 14,105 | +0.01(+0.04%) |
Oct 01, 2014 | 30.17 | 30.17 | 30.13 | 30.16 | 6,813 | -0.10(-0.32%) |
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%) |