Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.00 | 30.35 | 29.82 | 30.07 | 1,317,775 | -0.03(-0.09%) |
Sep 29, 2014 | 29.98 | 30.16 | 29.89 | 30.10 | 1,346,639 | -0.41(-1.36%) |
Sep 26, 2014 | 30.30 | 30.61 | 30.12 | 30.51 | 1,369,511 | +0.28(+0.94%) |
Sep 25, 2014 | 30.55 | 30.56 | 30.13 | 30.23 | 2,166,267 | -0.62(-2.01%) |
Sep 24, 2014 | 30.38 | 30.86 | 30.31 | 30.85 | 1,422,570 | +0.41(+1.36%) |
Sep 23, 2014 | 30.70 | 30.85 | 30.42 | 30.43 | 1,386,063 | -0.53(-1.70%) |
Sep 22, 2014 | 31.30 | 31.30 | 30.86 | 30.96 | 1,958,878 | -0.10(-0.33%) |
Sep 19, 2014 | 31.12 | 31.30 | 31.02 | 31.06 | 3,225,484 | +0.20(+0.64%) |
Sep 18, 2014 | 30.69 | 30.96 | 30.69 | 30.86 | 2,001,871 | +0.62(+2.05%) |
Sep 17, 2014 | 30.30 | 30.55 | 30.17 | 30.24 | 1,740,417 | +0.09(+0.29%) |
Sep 16, 2014 | 29.91 | 30.23 | 29.89 | 30.16 | 1,488,809 | +0.03(+0.11%) |
Sep 15, 2014 | 30.05 | 30.19 | 29.89 | 30.12 | 1,036,955 | -0.09(-0.31%) |
Sep 12, 2014 | 30.32 | 30.33 | 30.11 | 30.22 | 1,870,003 | -0.19(-0.62%) |
Sep 11, 2014 | 30.20 | 30.45 | 30.17 | 30.41 | 1,389,305 | -0.03(-0.11%) |
Sep 10, 2014 | 30.23 | 30.49 | 30.13 | 30.44 | 2,316,337 | +0.50(+1.67%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.82 | 29.94 | 1,185,287 | -0.18(-0.60%) |
Sep 08, 2014 | 30.24 | 30.36 | 30.03 | 30.12 | 1,104,308 | -0.21(-0.68%) |
Sep 05, 2014 | 30.32 | 30.38 | 30.18 | 30.33 | 1,632,762 | +0.25(+0.83%) |
Sep 04, 2014 | 30.11 | 30.47 | 29.96 | 30.08 | 1,972,247 | -0.09(-0.31%) |
Sep 03, 2014 | 30.42 | 30.43 | 30.11 | 30.17 | 1,993,512 | +0.67(+2.28%) |
Sep 02, 2014 | 29.60 | 29.60 | 29.38 | 29.50 | 1,154,051 | -0.09(-0.32%) |
Aug 29, 2014 | 29.46 | 29.60 | 29.60 | 29.60 | 1,255,925 | -0.08(-0.26%) |
Aug 28, 2014 | 29.66 | 29.69 | 29.52 | 29.67 | 1,641,267 | -0.59(-1.94%) |
Aug 27, 2014 | 30.43 | 30.45 | 30.11 | 30.26 | 2,933,074 | +0.46(+1.53%) |
Aug 26, 2014 | 29.73 | 29.93 | 29.69 | 29.80 | 2,147,610 | +0.57(+1.95%) |
Aug 25, 2014 | 29.05 | 29.37 | 29.02 | 29.23 | 3,368,253 | +0.52(+1.80%) |
Aug 22, 2014 | 28.89 | 28.95 | 28.60 | 28.72 | 2,376,899 | -0.06(-0.21%) |
Aug 21, 2014 | 28.59 | 28.87 | 28.57 | 28.78 | 2,178,271 | +0.28(+0.97%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.32 | 28.50 | 997,202 | -0.05(-0.18%) |
Aug 19, 2014 | 28.64 | 28.67 | 28.48 | 28.55 | 1,230,855 | +0.08(+0.27%) |
Aug 18, 2014 | 28.42 | 28.54 | 28.39 | 28.48 | 1,330,762 | +0.07(+0.24%) |
Aug 15, 2014 | 28.86 | 28.91 | 28.07 | 28.41 | 4,249,880 | -0.19(-0.66%) |
Aug 14, 2014 | 28.51 | 28.61 | 28.32 | 28.60 | 1,904,447 | -0.01(-0.03%) |
Aug 13, 2014 | 28.59 | 28.77 | 28.51 | 28.60 | 1,682,936 | +0.32(+1.13%) |
Aug 12, 2014 | 28.38 | 28.49 | 28.14 | 28.29 | 1,399,619 | -0.08(-0.27%) |
Aug 11, 2014 | 28.28 | 28.43 | 28.22 | 28.36 | 1,768,897 | -0.36(-1.26%) |
Aug 08, 2014 | 28.39 | 28.66 | 28.28 | 28.73 | 1,911,810 | +0.60(+2.15%) |
Aug 07, 2014 | 28.79 | 28.87 | 28.06 | 28.12 | 2,725,453 | -0.19(-0.67%) |
Aug 06, 2014 | 28.12 | 28.45 | 28.10 | 28.31 | 1,982,435 | +0.00(+0.00%) |
Aug 05, 2014 | 28.44 | 28.60 | 28.19 | 28.31 | 3,287,694 | -0.84(-2.87%) |
Aug 04, 2014 | 29.11 | 29.21 | 28.85 | 29.15 | 2,964,089 | -0.13(-0.44%) |
Aug 01, 2014 | 29.40 | 29.61 | 29.06 | 29.28 | 2,454,625 | -0.19(-0.64%) |
Jul 31, 2014 | 29.70 | 29.80 | 29.47 | 29.47 | 3,862,286 | -1.04(-3.42%) |
Jul 30, 2014 | 30.50 | 30.68 | 30.24 | 30.51 | 1,662,676 | -0.28(-0.90%) |
Jul 29, 2014 | 30.93 | 30.98 | 30.74 | 30.79 | 3,617,489 | -0.16(-0.50%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.60 | 30.94 | 1,871,589 | +0.00(+0.00%) |
Jul 25, 2014 | 31.11 | 31.24 | 30.81 | 30.94 | 1,210,592 | -0.38(-1.21%) |
Jul 24, 2014 | 31.13 | 31.36 | 31.04 | 31.32 | 2,102,899 | +0.57(+1.85%) |
Jul 23, 2014 | 30.79 | 30.85 | 30.60 | 30.75 | 2,596,189 | +0.73(+2.44%) |
Jul 22, 2014 | 31.01 | 31.05 | 29.94 | 30.02 | 4,994,637 | -0.91(-2.93%) |
Jul 21, 2014 | 30.74 | 30.94 | 30.64 | 30.93 | 1,130,696 | -0.27(-0.86%) |
Jul 18, 2014 | 31.05 | 31.24 | 30.99 | 31.19 | 1,188,935 | +0.37(+1.20%) |
Jul 17, 2014 | 31.21 | 31.42 | 30.75 | 30.82 | 2,377,938 | -0.72(-2.27%) |
Jul 16, 2014 | 31.64 | 31.65 | 31.41 | 31.54 | 2,268,157 | +0.39(+1.25%) |
Jul 15, 2014 | 31.23 | 31.48 | 31.00 | 31.15 | 2,837,799 | +0.56(+1.83%) |
Jul 14, 2014 | 30.61 | 30.77 | 30.45 | 30.59 | 1,507,004 | +0.67(+2.25%) |
Jul 11, 2014 | 29.71 | 29.94 | 29.61 | 29.92 | 1,398,449 | -0.01(-0.03%) |
Jul 10, 2014 | 29.56 | 30.12 | 29.55 | 29.92 | 2,938,676 | -0.78(-2.53%) |
Jul 09, 2014 | 30.43 | 30.71 | 30.39 | 30.70 | 1,592,846 | +0.66(+2.18%) |
Jul 08, 2014 | 30.14 | 30.17 | 29.88 | 30.05 | 2,297,218 | -0.54(-1.78%) |
Jul 07, 2014 | 30.74 | 30.75 | 30.52 | 30.59 | 1,426,462 | -0.50(-1.61%) |
Jul 03, 2014 | 30.87 | 31.09 | 31.09 | 31.09 | 1,880,411 | +0.69(+2.27%) |
Jul 02, 2014 | 30.32 | 30.50 | 30.28 | 30.40 | 1,161,481 | -0.03(-0.09%) |