Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.09 | 30.41 | 29.78 | 30.29 | 341,899 | +0.43(+1.43%) |
Sep 29, 2014 | 30.21 | 30.59 | 29.73 | 29.86 | 508,037 | -0.78(-2.55%) |
Sep 26, 2014 | 30.21 | 30.75 | 30.11 | 30.64 | 183,047 | +0.45(+1.49%) |
Sep 25, 2014 | 30.48 | 30.56 | 29.79 | 30.19 | 332,031 | -0.44(-1.45%) |
Sep 24, 2014 | 30.15 | 30.67 | 30.05 | 30.64 | 289,564 | +0.42(+1.40%) |
Sep 23, 2014 | 30.91 | 30.91 | 29.87 | 30.21 | 532,442 | -0.72(-2.32%) |
Sep 22, 2014 | 31.41 | 31.54 | 30.69 | 30.93 | 381,134 | -0.61(-1.94%) |
Sep 19, 2014 | 31.77 | 31.77 | 31.42 | 31.54 | 243,413 | -0.09(-0.30%) |
Sep 18, 2014 | 31.38 | 31.68 | 31.21 | 31.64 | 294,099 | +0.56(+1.80%) |
Sep 17, 2014 | 31.25 | 31.48 | 31.02 | 31.08 | 193,408 | -0.03(-0.11%) |
Sep 16, 2014 | 30.91 | 31.33 | 30.91 | 31.11 | 165,184 | +0.07(+0.24%) |
Sep 15, 2014 | 31.34 | 31.44 | 30.91 | 31.04 | 244,496 | -0.28(-0.89%) |
Sep 12, 2014 | 31.41 | 31.45 | 31.22 | 31.32 | 191,483 | -0.07(-0.23%) |
Sep 11, 2014 | 31.19 | 31.50 | 31.08 | 31.39 | 230,092 | +0.09(+0.27%) |
Sep 10, 2014 | 31.23 | 31.48 | 31.11 | 31.30 | 180,755 | +0.15(+0.50%) |
Sep 09, 2014 | 31.42 | 31.48 | 31.15 | 31.15 | 208,930 | -0.28(-0.88%) |
Sep 08, 2014 | 31.46 | 31.47 | 31.20 | 31.42 | 166,169 | +0.16(+0.50%) |
Sep 05, 2014 | 31.34 | 31.34 | 31.06 | 31.27 | 222,985 | -0.03(-0.09%) |
Sep 04, 2014 | 31.75 | 31.75 | 31.09 | 31.30 | 442,591 | -0.39(-1.22%) |
Sep 03, 2014 | 32.07 | 32.16 | 31.56 | 31.68 | 386,394 | -0.17(-0.55%) |
Sep 02, 2014 | 32.19 | 32.19 | 31.77 | 31.86 | 354,521 | -0.09(-0.30%) |
Aug 29, 2014 | 32.05 | 31.95 | 31.95 | 31.95 | 246,705 | -0.21(-0.64%) |
Aug 28, 2014 | 32.34 | 32.58 | 32.09 | 32.16 | 286,317 | -0.31(-0.94%) |
Aug 27, 2014 | 32.36 | 32.49 | 32.02 | 32.46 | 306,693 | +0.31(+0.96%) |
Aug 26, 2014 | 32.28 | 32.34 | 31.93 | 32.15 | 397,279 | +0.05(+0.14%) |
Aug 25, 2014 | 32.19 | 32.37 | 31.79 | 32.11 | 624,999 | +0.32(+1.01%) |
Aug 22, 2014 | 32.05 | 32.12 | 31.64 | 31.79 | 471,053 | -0.23(-0.73%) |
Aug 21, 2014 | 31.46 | 32.10 | 31.26 | 32.02 | 867,787 | +0.70(+2.25%) |
Aug 20, 2014 | 31.04 | 31.39 | 30.99 | 31.32 | 443,817 | +0.37(+1.19%) |
Aug 19, 2014 | 31.24 | 31.24 | 30.91 | 30.95 | 338,461 | -0.04(-0.13%) |
Aug 18, 2014 | 31.18 | 31.26 | 30.92 | 30.99 | 376,543 | +0.35(+1.15%) |
Aug 15, 2014 | 30.62 | 31.17 | 30.41 | 30.64 | 408,066 | +0.16(+0.53%) |
Aug 14, 2014 | 30.65 | 30.77 | 30.22 | 30.48 | 434,505 | +0.04(+0.14%) |
Aug 13, 2014 | 29.70 | 30.61 | 29.70 | 30.43 | 920,549 | +0.72(+2.42%) |
Aug 12, 2014 | 29.41 | 30.05 | 29.29 | 29.71 | 521,334 | +0.31(+1.05%) |
Aug 11, 2014 | 29.10 | 29.56 | 29.07 | 29.41 | 447,572 | +0.50(+1.74%) |
Aug 08, 2014 | 28.93 | 28.95 | 28.68 | 28.90 | 314,577 | -0.01(-0.02%) |
Aug 07, 2014 | 29.37 | 29.53 | 28.80 | 28.91 | 293,435 | -0.36(-1.23%) |
Aug 06, 2014 | 28.78 | 29.29 | 28.28 | 29.27 | 441,760 | +0.06(+0.21%) |
Aug 05, 2014 | 30.19 | 30.50 | 29.00 | 29.21 | 584,174 | -0.35(-1.19%) |
Aug 04, 2014 | 29.05 | 29.79 | 29.02 | 29.56 | 285,625 | +0.64(+2.20%) |
Aug 01, 2014 | 29.22 | 29.35 | 28.86 | 28.93 | 318,361 | -0.41(-1.39%) |
Jul 31, 2014 | 29.63 | 29.88 | 29.22 | 29.33 | 444,754 | -0.64(-2.14%) |
Jul 30, 2014 | 30.33 | 30.33 | 29.65 | 29.97 | 256,333 | -0.14(-0.46%) |
Jul 29, 2014 | 30.62 | 30.62 | 29.86 | 30.11 | 320,417 | -0.31(-1.02%) |
Jul 28, 2014 | 30.15 | 30.48 | 29.94 | 30.42 | 350,981 | +0.55(+1.83%) |
Jul 25, 2014 | 29.93 | 30.22 | 29.75 | 29.88 | 298,272 | -0.07(-0.25%) |
Jul 24, 2014 | 30.36 | 30.66 | 29.74 | 29.95 | 492,169 | -0.21(-0.69%) |
Jul 23, 2014 | 29.29 | 30.25 | 29.21 | 30.16 | 717,987 | +1.03(+3.55%) |
Jul 22, 2014 | 29.10 | 29.41 | 28.86 | 29.12 | 313,461 | -0.03(-0.12%) |
Jul 21, 2014 | 29.11 | 29.35 | 28.98 | 29.16 | 417,245 | +0.05(+0.17%) |
Jul 18, 2014 | 28.66 | 29.15 | 28.46 | 29.11 | 349,142 | +0.58(+2.02%) |
Jul 17, 2014 | 28.47 | 29.03 | 28.38 | 28.53 | 489,965 | +0.10(+0.37%) |
Jul 16, 2014 | 28.41 | 28.45 | 28.26 | 28.43 | 223,518 | +0.18(+0.62%) |
Jul 15, 2014 | 28.20 | 28.45 | 28.11 | 28.25 | 201,171 | +0.05(+0.18%) |
Jul 14, 2014 | 28.25 | 28.45 | 28.18 | 28.20 | 226,495 | -0.05(-0.16%) |
Jul 11, 2014 | 28.28 | 28.44 | 28.15 | 28.25 | 292,322 | +0.00(+0.01%) |
Jul 10, 2014 | 28.15 | 28.43 | 27.95 | 28.24 | 381,514 | -0.03(-0.12%) |
Jul 09, 2014 | 28.39 | 28.50 | 28.19 | 28.28 | 227,887 | -0.13(-0.46%) |
Jul 08, 2014 | 28.64 | 28.64 | 28.15 | 28.41 | 258,370 | -0.22(-0.77%) |
Jul 07, 2014 | 28.46 | 28.63 | 28.32 | 28.63 | 320,877 | +0.33(+1.17%) |
Jul 03, 2014 | 28.46 | 28.30 | 28.30 | 28.30 | 185,335 | -0.19(-0.66%) |
Jul 02, 2014 | 28.04 | 28.50 | 28.04 | 28.49 | 420,696 | +0.39(+1.38%) |