Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.83 | 30.83 | 30.71 | 30.79 | 2,327 | +0.10(+0.32%) |
Sep 29, 2014 | 30.46 | 30.69 | 30.39 | 30.69 | 536 | +0.46(+1.53%) |
Sep 26, 2014 | 30.27 | 30.27 | 30.23 | 30.23 | 860 | +0.01(+0.03%) |
Sep 25, 2014 | 30.19 | 30.32 | 30.19 | 30.22 | 1,312 | +0.15(+0.50%) |
Sep 24, 2014 | 30.00 | 30.13 | 29.97 | 30.07 | 21,635 | +0.10(+0.33%) |
Sep 23, 2014 | 29.86 | 29.97 | 29.86 | 29.97 | 1,419 | -0.02(-0.06%) |
Sep 22, 2014 | 29.94 | 29.99 | 29.92 | 29.99 | 3,297 | -0.05(-0.16%) |
Sep 19, 2014 | 30.06 | 30.06 | 30.04 | 30.04 | 992 | +0.02(+0.08%) |
Sep 18, 2014 | 29.96 | 30.05 | 29.96 | 30.01 | 3,463 | +0.25(+0.84%) |
Sep 17, 2014 | 29.76 | 29.76 | 29.76 | 29.76 | 218 | -0.13(-0.42%) |
Sep 16, 2014 | 29.89 | 29.89 | 29.89 | 29.89 | 299 | +0.08(+0.27%) |
Sep 15, 2014 | 29.85 | 29.88 | 29.81 | 29.81 | 2,467 | +0.01(+0.03%) |
Sep 12, 2014 | 29.79 | 29.80 | 29.79 | 29.80 | 408 | +0.10(+0.35%) |
Sep 10, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 4,300 | -0.05(-0.18%) |
Sep 09, 2014 | 29.81 | 29.84 | 29.75 | 29.75 | 166,566 | -0.12(-0.40%) |
Sep 08, 2014 | 29.92 | 29.97 | 29.87 | 29.87 | 4,910 | -0.08(-0.26%) |
Sep 05, 2014 | 29.97 | 29.97 | 29.95 | 29.95 | 389 | -0.03(-0.10%) |
Sep 04, 2014 | 30.04 | 30.04 | 30.00 | 29.98 | 7,763 | -0.09(-0.31%) |
Sep 03, 2014 | 30.08 | 30.12 | 30.07 | 30.07 | 15,572 | +0.01(+0.04%) |
Sep 02, 2014 | 29.95 | 30.07 | 29.89 | 30.06 | 17,200 | +0.13(+0.43%) |
Aug 29, 2014 | 29.93 | 29.93 | 29.93 | 29.93 | 35,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.95 | 30.03 | 4,811 | -0.07(-0.23%) |
Aug 27, 2014 | 29.93 | 30.10 | 29.93 | 30.10 | 2,787 | +0.13(+0.43%) |
Aug 26, 2014 | 29.70 | 29.97 | 29.70 | 29.97 | 41,740 | +0.25(+0.85%) |
Aug 25, 2014 | 29.71 | 29.81 | 29.71 | 29.72 | 10,780 | -0.03(-0.11%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.74 | 29.75 | 5,952 | -0.05(-0.17%) |
Aug 21, 2014 | 29.75 | 29.81 | 29.68 | 29.80 | 3,328 | +0.07(+0.23%) |
Aug 20, 2014 | 29.67 | 29.73 | 29.67 | 29.73 | 671 | +0.14(+0.49%) |
Aug 19, 2014 | 29.66 | 29.66 | 29.59 | 29.59 | 478 | -0.17(-0.58%) |
Aug 18, 2014 | 29.70 | 29.76 | 29.58 | 29.76 | 9,063 | -0.56(-1.85%) |
Aug 15, 2014 | 30.32 | 30.32 | 30.32 | 30.32 | 62 | +0.10(+0.33%) |
Aug 14, 2014 | 30.28 | 30.28 | 30.19 | 30.22 | 922 | -0.10(-0.33%) |
Aug 13, 2014 | 30.46 | 30.53 | 30.32 | 30.32 | 5,249 | -0.42(-1.37%) |
Aug 12, 2014 | 30.54 | 30.68 | 30.54 | 30.74 | 6,463 | +0.09(+0.29%) |
Aug 11, 2014 | 30.95 | 30.95 | 30.65 | 30.65 | 2,886 | -0.30(-0.97%) |
Aug 08, 2014 | 31.18 | 31.22 | 31.18 | 30.95 | 3,249 | -0.29(-0.94%) |
Aug 07, 2014 | 30.75 | 31.24 | 30.75 | 31.24 | 4,967 | +0.36(+1.18%) |
Aug 06, 2014 | 30.76 | 30.88 | 30.68 | 30.88 | 1,862 | +0.46(+1.51%) |
Aug 05, 2014 | 29.70 | 30.67 | 29.70 | 30.42 | 17,704 | +1.09(+3.72%) |
Aug 04, 2014 | 29.70 | 29.88 | 29.33 | 29.33 | 3,971 | -0.51(-1.71%) |
Aug 01, 2014 | 29.47 | 29.97 | 29.38 | 29.84 | 23,790 | +0.22(+0.74%) |
Jul 31, 2014 | 29.55 | 29.86 | 29.49 | 29.62 | 12,104 | +0.35(+1.19%) |
Jul 30, 2014 | 29.27 | 29.27 | 29.27 | 29.27 | 246 | -0.02(-0.06%) |
Jul 29, 2014 | 29.35 | 29.35 | 29.29 | 29.29 | 2,437 | -0.25(-0.84%) |
Jul 28, 2014 | 29.54 | 29.54 | 29.54 | 29.54 | 476 | +0.02(+0.06%) |
Jul 25, 2014 | 29.55 | 29.55 | 29.44 | 29.52 | 28,013 | -0.02(-0.07%) |
Jul 24, 2014 | 29.40 | 29.60 | 29.40 | 29.54 | 1,991 | +0.03(+0.10%) |
Jul 23, 2014 | 29.34 | 29.51 | 29.29 | 29.51 | 8,386 | +0.21(+0.72%) |
Jul 22, 2014 | 29.20 | 29.34 | 29.20 | 29.30 | 2,397 | +0.00(+0.00%) |
Jul 21, 2014 | 29.16 | 29.30 | 29.12 | 29.30 | 15,534 | +0.05(+0.17%) |
Jul 18, 2014 | 29.17 | 29.31 | 29.17 | 29.25 | 5,192 | -0.11(-0.37%) |
Jul 17, 2014 | 29.23 | 29.63 | 29.12 | 29.36 | 7,903 | +0.21(+0.72%) |
Jul 16, 2014 | 29.15 | 29.20 | 29.11 | 29.15 | 3,044 | +0.11(+0.38%) |
Jul 15, 2014 | 29.22 | 29.22 | 29.04 | 29.04 | 3,321 | -0.17(-0.58%) |
Jul 14, 2014 | 29.32 | 29.37 | 29.14 | 29.21 | 3,314 | -0.30(-1.02%) |
Jul 11, 2014 | 29.47 | 29.51 | 29.41 | 29.51 | 27,090 | +0.04(+0.14%) |
Jul 10, 2014 | 29.53 | 29.54 | 29.46 | 29.47 | 940 | +0.02(+0.06%) |
Jul 09, 2014 | 29.44 | 29.50 | 29.42 | 29.45 | 3,104 | -0.11(-0.37%) |
Jul 08, 2014 | 29.65 | 29.78 | 29.56 | 29.56 | 4,308 | -0.01(-0.04%) |
Jul 07, 2014 | 29.51 | 29.65 | 29.44 | 29.57 | 28,991 | +0.05(+0.17%) |
Jul 03, 2014 | 29.56 | 29.52 | 29.52 | 29.52 | 7,300 | -0.12(-0.40%) |
Jul 02, 2014 | 29.70 | 29.75 | 29.64 | 29.64 | 8,952 | -0.11(-0.37%) |