Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.74 | 31.75 | 31.49 | 31.56 | 29,540 | -0.09(-0.29%) |
Sep 29, 2014 | 31.48 | 31.70 | 31.36 | 31.65 | 35,011 | -0.04(-0.12%) |
Sep 26, 2014 | 31.50 | 31.72 | 31.46 | 31.69 | 23,272 | +0.30(+0.96%) |
Sep 25, 2014 | 31.89 | 31.89 | 31.37 | 31.39 | 78,389 | -0.54(-1.68%) |
Sep 24, 2014 | 31.58 | 31.95 | 31.58 | 31.93 | 54,503 | +0.30(+0.93%) |
Sep 23, 2014 | 31.64 | 31.77 | 31.61 | 31.63 | 38,263 | -0.14(-0.44%) |
Sep 22, 2014 | 31.77 | 31.80 | 31.69 | 31.77 | 33,418 | -0.35(-1.08%) |
Sep 19, 2014 | 32.31 | 32.31 | 32.02 | 32.12 | 23,313 | +0.01(+0.02%) |
Sep 18, 2014 | 32.08 | 32.15 | 32.08 | 32.11 | 25,961 | +0.15(+0.46%) |
Sep 17, 2014 | 32.00 | 32.10 | 31.84 | 31.96 | 18,312 | +0.01(+0.04%) |
Sep 16, 2014 | 31.62 | 31.97 | 31.58 | 31.95 | 15,992 | +0.26(+0.84%) |
Sep 15, 2014 | 31.87 | 31.87 | 31.61 | 31.69 | 40,642 | -0.16(-0.52%) |
Sep 12, 2014 | 32.00 | 32.00 | 31.77 | 31.85 | 20,141 | -0.18(-0.57%) |
Sep 11, 2014 | 31.93 | 32.03 | 31.90 | 32.03 | 15,671 | +0.02(+0.07%) |
Sep 10, 2014 | 31.90 | 32.03 | 31.79 | 32.01 | 8,732 | +0.19(+0.59%) |
Sep 09, 2014 | 32.09 | 32.12 | 31.82 | 31.82 | 27,697 | -0.27(-0.83%) |
Sep 08, 2014 | 32.12 | 32.17 | 32.00 | 32.09 | 29,485 | -0.01(-0.03%) |
Sep 05, 2014 | 31.90 | 32.11 | 31.87 | 32.10 | 23,508 | +0.11(+0.34%) |
Sep 04, 2014 | 32.10 | 32.24 | 31.94 | 31.99 | 26,025 | -0.06(-0.18%) |
Sep 03, 2014 | 32.31 | 32.31 | 31.99 | 32.05 | 25,023 | -0.08(-0.25%) |
Sep 02, 2014 | 32.16 | 32.18 | 32.03 | 32.13 | 44,675 | +0.02(+0.07%) |
Aug 29, 2014 | 32.09 | 32.11 | 32.11 | 32.11 | 68,395 | +0.16(+0.49%) |
Aug 28, 2014 | 31.90 | 32.01 | 31.90 | 31.95 | 21,444 | -0.08(-0.26%) |
Aug 27, 2014 | 32.12 | 32.12 | 31.98 | 32.03 | 25,752 | -0.02(-0.07%) |
Aug 26, 2014 | 32.03 | 32.11 | 32.01 | 32.06 | 32,616 | +0.05(+0.17%) |
Aug 25, 2014 | 32.01 | 32.06 | 31.94 | 32.00 | 23,214 | +0.18(+0.57%) |
Aug 22, 2014 | 31.81 | 31.88 | 31.77 | 31.82 | 14,391 | -0.03(-0.11%) |
Aug 21, 2014 | 31.83 | 31.86 | 31.79 | 31.85 | 17,680 | +0.04(+0.11%) |
Aug 20, 2014 | 31.67 | 31.85 | 31.67 | 31.82 | 13,002 | +0.05(+0.16%) |
Aug 19, 2014 | 31.69 | 31.77 | 31.64 | 31.77 | 15,937 | +0.20(+0.62%) |
Aug 18, 2014 | 31.47 | 31.57 | 31.45 | 31.57 | 31,582 | +0.33(+1.06%) |
Aug 15, 2014 | 31.39 | 31.39 | 31.06 | 31.24 | 15,448 | +0.04(+0.14%) |
Aug 14, 2014 | 31.08 | 31.20 | 31.08 | 31.20 | 29,046 | +0.17(+0.54%) |
Aug 13, 2014 | 30.89 | 31.09 | 30.89 | 31.03 | 67,682 | +0.24(+0.79%) |
Aug 12, 2014 | 30.86 | 30.90 | 30.75 | 30.79 | 23,617 | -0.14(-0.46%) |
Aug 11, 2014 | 30.92 | 31.00 | 30.88 | 30.93 | 10,230 | +0.15(+0.49%) |
Aug 08, 2014 | 30.43 | 30.73 | 30.43 | 30.78 | 14,631 | +0.37(+1.22%) |
Aug 07, 2014 | 30.72 | 30.72 | 30.38 | 30.41 | 23,814 | -0.17(-0.56%) |
Aug 06, 2014 | 30.37 | 30.71 | 30.37 | 30.58 | 17,037 | -0.01(-0.04%) |
Aug 05, 2014 | 30.65 | 30.76 | 30.53 | 30.59 | 15,303 | -0.22(-0.72%) |
Aug 04, 2014 | 30.66 | 30.85 | 30.56 | 30.81 | 23,897 | +0.20(+0.66%) |
Aug 01, 2014 | 30.62 | 30.81 | 30.43 | 30.61 | 20,691 | -0.05(-0.16%) |
Jul 31, 2014 | 31.09 | 31.19 | 30.66 | 30.66 | 66,326 | -0.68(-2.16%) |
Jul 30, 2014 | 31.39 | 31.39 | 31.22 | 31.34 | 8,159 | +0.01(+0.03%) |
Jul 29, 2014 | 31.42 | 31.45 | 31.30 | 31.33 | 17,295 | +0.01(+0.03%) |
Jul 28, 2014 | 31.38 | 31.38 | 31.19 | 31.32 | 13,916 | -0.01(-0.03%) |
Jul 25, 2014 | 31.38 | 31.39 | 31.29 | 31.33 | 27,125 | -0.19(-0.60%) |
Jul 24, 2014 | 31.56 | 31.61 | 31.48 | 31.52 | 38,735 | +0.02(+0.05%) |
Jul 23, 2014 | 31.48 | 31.56 | 31.45 | 31.50 | 35,187 | +0.09(+0.27%) |
Jul 22, 2014 | 31.36 | 31.46 | 31.36 | 31.42 | 25,484 | +0.19(+0.59%) |
Jul 21, 2014 | 31.27 | 31.28 | 31.13 | 31.23 | 117,419 | -0.05(-0.17%) |
Jul 18, 2014 | 31.02 | 31.32 | 31.02 | 31.29 | 63,564 | +0.35(+1.13%) |
Jul 17, 2014 | 31.23 | 31.31 | 30.85 | 30.94 | 34,933 | -0.38(-1.21%) |
Jul 16, 2014 | 31.34 | 31.38 | 31.26 | 31.32 | 39,324 | +0.03(+0.11%) |
Jul 15, 2014 | 31.50 | 31.50 | 31.18 | 31.28 | 26,163 | -0.18(-0.57%) |
Jul 14, 2014 | 31.47 | 31.52 | 31.44 | 31.46 | 17,312 | +0.17(+0.54%) |
Jul 11, 2014 | 31.21 | 31.30 | 31.13 | 31.29 | 73,187 | +0.07(+0.22%) |
Jul 10, 2014 | 30.99 | 31.33 | 30.99 | 31.22 | 52,968 | -0.11(-0.36%) |
Jul 09, 2014 | 31.35 | 31.38 | 31.24 | 31.34 | 42,875 | +0.13(+0.43%) |
Jul 08, 2014 | 31.32 | 31.48 | 31.12 | 31.20 | 38,470 | -0.27(-0.87%) |
Jul 07, 2014 | 31.61 | 31.64 | 31.48 | 31.48 | 137,218 | -0.24(-0.74%) |
Jul 03, 2014 | 31.65 | 31.71 | 31.71 | 31.71 | 35,622 | +0.17(+0.53%) |
Jul 02, 2014 | 31.61 | 31.61 | 31.50 | 31.54 | 98,928 | -0.01(-0.02%) |