Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.08 | 30.14 | 29.85 | 29.97 | 412,343 | -0.02(-0.05%) |
Sep 29, 2014 | 30.07 | 30.20 | 29.91 | 29.99 | 264,613 | -0.20(-0.66%) |
Sep 26, 2014 | 30.07 | 30.25 | 30.04 | 30.19 | 255,526 | +0.14(+0.47%) |
Sep 25, 2014 | 30.36 | 30.36 | 30.03 | 30.04 | 237,961 | -0.54(-1.76%) |
Sep 24, 2014 | 30.31 | 30.61 | 30.21 | 30.58 | 329,227 | +0.25(+0.84%) |
Sep 23, 2014 | 30.38 | 30.43 | 30.24 | 30.33 | 302,588 | -0.13(-0.42%) |
Sep 22, 2014 | 30.50 | 30.50 | 30.28 | 30.46 | 356,952 | -0.05(-0.16%) |
Sep 19, 2014 | 30.77 | 30.77 | 30.42 | 30.50 | 379,315 | -0.20(-0.64%) |
Sep 18, 2014 | 30.86 | 30.88 | 30.62 | 30.70 | 861,512 | -0.10(-0.33%) |
Sep 17, 2014 | 30.81 | 30.88 | 30.68 | 30.80 | 219,402 | +0.00(+0.00%) |
Sep 16, 2014 | 30.53 | 30.92 | 30.53 | 30.80 | 1,268,554 | +0.16(+0.52%) |
Sep 15, 2014 | 30.84 | 30.84 | 30.63 | 30.65 | 389,729 | -0.11(-0.36%) |
Sep 12, 2014 | 30.73 | 30.80 | 30.73 | 30.76 | 308,594 | +0.02(+0.08%) |
Sep 11, 2014 | 30.69 | 30.77 | 30.65 | 30.73 | 196,883 | -0.01(-0.03%) |
Sep 10, 2014 | 30.73 | 30.74 | 30.60 | 30.74 | 295,806 | +0.11(+0.36%) |
Sep 09, 2014 | 30.72 | 30.78 | 30.56 | 30.63 | 348,302 | -0.12(-0.39%) |
Sep 08, 2014 | 30.78 | 30.84 | 30.66 | 30.75 | 114,153 | -0.10(-0.33%) |
Sep 05, 2014 | 30.71 | 30.86 | 30.62 | 30.85 | 286,633 | +0.18(+0.59%) |
Sep 04, 2014 | 30.69 | 30.70 | 30.50 | 30.67 | 562,958 | +0.00(+0.00%) |
Sep 03, 2014 | 30.46 | 30.69 | 30.42 | 30.67 | 474,541 | +0.24(+0.78%) |
Sep 02, 2014 | 30.20 | 30.49 | 30.19 | 30.43 | 259,473 | +0.22(+0.73%) |
Aug 29, 2014 | 30.21 | 30.21 | 30.21 | 30.21 | 138,243 | +0.15(+0.50%) |
Aug 28, 2014 | 30.31 | 30.31 | 29.95 | 30.06 | 287,629 | -0.35(-1.15%) |
Aug 27, 2014 | 30.30 | 30.41 | 30.27 | 30.41 | 172,364 | +0.14(+0.47%) |
Aug 26, 2014 | 30.52 | 30.53 | 30.26 | 30.27 | 444,154 | -0.24(-0.78%) |
Aug 25, 2014 | 30.50 | 30.58 | 30.46 | 30.50 | 151,254 | -0.01(-0.03%) |
Aug 22, 2014 | 30.61 | 30.61 | 30.49 | 30.51 | 198,425 | -0.10(-0.34%) |
Aug 21, 2014 | 30.64 | 30.65 | 30.57 | 30.61 | 225,910 | -0.02(-0.08%) |
Aug 20, 2014 | 30.61 | 30.67 | 30.55 | 30.64 | 422,102 | -0.03(-0.10%) |
Aug 19, 2014 | 30.66 | 30.69 | 30.60 | 30.67 | 515,576 | +0.02(+0.05%) |
Aug 18, 2014 | 30.64 | 30.68 | 30.49 | 30.65 | 315,112 | +0.13(+0.42%) |
Aug 15, 2014 | 30.65 | 30.65 | 30.37 | 30.53 | 119,510 | -0.03(-0.10%) |
Aug 14, 2014 | 30.63 | 30.64 | 30.51 | 30.56 | 197,464 | -0.10(-0.31%) |
Aug 13, 2014 | 30.69 | 30.72 | 30.56 | 30.65 | 366,657 | +0.12(+0.39%) |
Aug 12, 2014 | 30.55 | 30.57 | 30.42 | 30.53 | 287,371 | +0.06(+0.18%) |
Aug 11, 2014 | 30.65 | 30.65 | 30.39 | 30.48 | 317,337 | -0.30(-0.98%) |
Aug 08, 2014 | 30.60 | 30.72 | 30.50 | 30.78 | 343,581 | +0.15(+0.49%) |
Aug 07, 2014 | 30.74 | 30.79 | 30.50 | 30.63 | 186,663 | -0.03(-0.10%) |
Aug 06, 2014 | 30.34 | 30.75 | 30.34 | 30.66 | 323,883 | +0.01(+0.03%) |
Aug 05, 2014 | 30.72 | 30.88 | 30.57 | 30.65 | 355,319 | -0.16(-0.51%) |
Aug 04, 2014 | 30.45 | 30.85 | 30.45 | 30.81 | 222,509 | +0.36(+1.17%) |
Aug 01, 2014 | 30.27 | 30.60 | 30.26 | 30.46 | 194,699 | -0.03(-0.10%) |
Jul 31, 2014 | 30.90 | 30.90 | 30.45 | 30.49 | 226,605 | -0.40(-1.28%) |
Jul 30, 2014 | 30.88 | 30.97 | 30.59 | 30.88 | 196,349 | +0.32(+1.06%) |
Jul 29, 2014 | 30.62 | 30.62 | 30.37 | 30.56 | 243,041 | +0.12(+0.39%) |
Jul 28, 2014 | 30.58 | 30.67 | 30.35 | 30.44 | 247,911 | -0.10(-0.34%) |
Jul 25, 2014 | 30.52 | 30.67 | 30.34 | 30.54 | 205,385 | +0.06(+0.21%) |
Jul 24, 2014 | 30.49 | 30.77 | 30.30 | 30.48 | 419,086 | -0.06(-0.18%) |
Jul 23, 2014 | 30.96 | 30.96 | 30.49 | 30.53 | 177,294 | -0.23(-0.75%) |
Jul 22, 2014 | 30.95 | 30.95 | 30.65 | 30.76 | 697,187 | -0.04(-0.13%) |
Jul 21, 2014 | 30.93 | 30.96 | 30.60 | 30.80 | 826,140 | -0.13(-0.41%) |
Jul 18, 2014 | 30.75 | 30.95 | 30.50 | 30.93 | 158,991 | +0.48(+1.56%) |
Jul 17, 2014 | 31.11 | 31.11 | 30.38 | 30.46 | 211,580 | -0.54(-1.74%) |
Jul 16, 2014 | 31.05 | 31.14 | 30.69 | 30.99 | 482,191 | +0.33(+1.09%) |
Jul 15, 2014 | 30.93 | 30.99 | 30.65 | 30.66 | 1,202,530 | -0.24(-0.77%) |
Jul 14, 2014 | 30.95 | 31.01 | 30.79 | 30.90 | 396,936 | +0.25(+0.83%) |
Jul 11, 2014 | 30.79 | 30.79 | 30.57 | 30.65 | 769,041 | -0.14(-0.46%) |
Jul 10, 2014 | 30.46 | 30.91 | 30.31 | 30.79 | 912,354 | +0.48(+1.59%) |
Jul 09, 2014 | 30.34 | 30.61 | 30.22 | 30.31 | 372,482 | +0.39(+1.30%) |
Jul 08, 2014 | 30.13 | 30.26 | 29.79 | 29.92 | 320,407 | +0.09(+0.29%) |
Jul 07, 2014 | 29.81 | 29.96 | 29.74 | 29.83 | 239,039 | +0.23(+0.78%) |
Jul 03, 2014 | 29.94 | 29.60 | 29.60 | 29.60 | 220,810 | -0.13(-0.45%) |
Jul 02, 2014 | 29.72 | 29.97 | 29.49 | 29.73 | 351,891 | +0.43(+1.46%) |