Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.76 | 28.85 | 28.32 | 28.44 | 604,606 | -0.30(-1.04%) |
Sep 29, 2014 | 28.46 | 28.87 | 28.35 | 28.74 | 414,465 | +0.00(+0.00%) |
Sep 26, 2014 | 28.69 | 28.95 | 28.67 | 28.74 | 454,951 | -0.05(-0.17%) |
Sep 25, 2014 | 29.35 | 29.47 | 28.79 | 28.79 | 559,094 | -0.54(-1.84%) |
Sep 24, 2014 | 29.22 | 29.38 | 29.05 | 29.33 | 484,399 | +0.13(+0.44%) |
Sep 23, 2014 | 29.58 | 29.69 | 29.15 | 29.21 | 542,058 | -0.41(-1.38%) |
Sep 22, 2014 | 29.82 | 29.88 | 29.59 | 29.62 | 702,589 | -0.36(-1.21%) |
Sep 19, 2014 | 30.58 | 30.58 | 29.81 | 29.98 | 1,155,543 | -0.44(-1.46%) |
Sep 18, 2014 | 30.41 | 30.52 | 30.34 | 30.42 | 492,052 | +0.09(+0.30%) |
Sep 17, 2014 | 30.09 | 30.53 | 29.96 | 30.33 | 464,152 | +0.25(+0.81%) |
Sep 16, 2014 | 29.95 | 30.15 | 29.89 | 30.09 | 526,742 | -0.01(-0.03%) |
Sep 15, 2014 | 30.23 | 30.35 | 29.89 | 30.10 | 457,477 | -0.25(-0.82%) |
Sep 12, 2014 | 30.50 | 30.50 | 30.04 | 30.35 | 760,394 | -0.14(-0.46%) |
Sep 11, 2014 | 30.38 | 30.62 | 30.27 | 30.49 | 568,140 | -0.04(-0.12%) |
Sep 10, 2014 | 30.23 | 30.54 | 30.11 | 30.52 | 745,499 | +0.28(+0.93%) |
Sep 09, 2014 | 30.26 | 30.40 | 30.20 | 30.24 | 1,149,242 | -0.10(-0.33%) |
Sep 08, 2014 | 30.24 | 30.35 | 30.04 | 30.34 | 558,481 | -0.01(-0.03%) |
Sep 05, 2014 | 30.43 | 30.60 | 30.25 | 30.35 | 535,114 | -0.16(-0.54%) |
Sep 04, 2014 | 30.69 | 30.86 | 30.47 | 30.51 | 404,723 | -0.15(-0.50%) |
Sep 03, 2014 | 30.79 | 30.89 | 30.59 | 30.67 | 1,019,499 | +0.04(+0.12%) |
Sep 02, 2014 | 30.68 | 30.87 | 30.52 | 30.63 | 537,600 | -0.04(-0.12%) |
Aug 29, 2014 | 30.67 | 30.67 | 30.67 | 30.67 | 427,719 | +0.12(+0.39%) |
Aug 28, 2014 | 30.49 | 30.64 | 30.30 | 30.55 | 282,140 | -0.11(-0.36%) |
Aug 27, 2014 | 30.85 | 30.85 | 30.62 | 30.66 | 362,880 | -0.19(-0.62%) |
Aug 26, 2014 | 30.81 | 30.91 | 30.76 | 30.85 | 1,238,296 | +0.06(+0.21%) |
Aug 25, 2014 | 30.71 | 30.98 | 30.63 | 30.79 | 696,263 | +0.33(+1.07%) |
Aug 22, 2014 | 30.62 | 30.80 | 30.41 | 30.46 | 1,098,882 | -0.28(-0.92%) |
Aug 21, 2014 | 30.89 | 30.99 | 30.71 | 30.74 | 881,444 | -0.12(-0.38%) |
Aug 20, 2014 | 30.72 | 30.99 | 30.68 | 30.86 | 811,401 | +0.01(+0.03%) |
Aug 19, 2014 | 30.86 | 31.09 | 30.82 | 30.85 | 695,923 | +0.00(+0.00%) |
Aug 18, 2014 | 30.63 | 30.80 | 30.61 | 30.85 | 511,692 | +0.40(+1.31%) |
Aug 15, 2014 | 30.68 | 30.82 | 30.18 | 30.45 | 612,298 | -0.10(-0.34%) |
Aug 14, 2014 | 30.81 | 30.88 | 30.44 | 30.55 | 344,788 | -0.19(-0.62%) |
Aug 13, 2014 | 30.43 | 30.76 | 30.27 | 30.74 | 485,295 | +0.38(+1.27%) |
Aug 12, 2014 | 30.39 | 30.63 | 30.22 | 30.36 | 325,657 | -0.17(-0.56%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.53 | 526,683 | +0.01(+0.03%) |
Aug 08, 2014 | 30.31 | 30.50 | 30.01 | 30.52 | 631,672 | +0.25(+0.84%) |
Aug 07, 2014 | 30.58 | 30.60 | 30.26 | 30.27 | 779,993 | -0.14(-0.45%) |
Aug 06, 2014 | 30.01 | 30.61 | 29.98 | 30.41 | 906,403 | +0.24(+0.78%) |
Aug 05, 2014 | 30.01 | 30.43 | 29.96 | 30.17 | 535,428 | +0.01(+0.03%) |
Aug 04, 2014 | 29.95 | 30.22 | 29.88 | 30.16 | 794,633 | +0.32(+1.06%) |
Aug 01, 2014 | 29.89 | 30.10 | 29.61 | 29.84 | 798,976 | -0.27(-0.90%) |
Jul 31, 2014 | 30.84 | 31.22 | 30.09 | 30.12 | 716,750 | -1.05(-3.37%) |
Jul 30, 2014 | 31.15 | 31.40 | 30.98 | 31.17 | 662,932 | +0.14(+0.44%) |
Jul 29, 2014 | 31.32 | 31.45 | 30.95 | 31.03 | 1,319,871 | -0.26(-0.84%) |
Jul 28, 2014 | 31.36 | 31.43 | 31.20 | 31.29 | 2,031,289 | -0.05(-0.14%) |
Jul 25, 2014 | 31.22 | 31.41 | 30.97 | 31.34 | 1,486,346 | +0.03(+0.09%) |
Jul 24, 2014 | 31.03 | 31.92 | 30.79 | 31.31 | 1,288,442 | +0.44(+1.44%) |
Jul 23, 2014 | 31.03 | 31.37 | 30.61 | 30.87 | 779,036 | -0.10(-0.32%) |
Jul 22, 2014 | 30.60 | 31.04 | 30.60 | 30.97 | 696,993 | +0.53(+1.75%) |
Jul 21, 2014 | 30.12 | 30.65 | 30.11 | 30.43 | 561,946 | +0.10(+0.33%) |
Jul 18, 2014 | 29.78 | 30.81 | 29.55 | 30.33 | 1,698,485 | +0.90(+3.04%) |
Jul 17, 2014 | 29.93 | 30.11 | 29.41 | 29.44 | 1,331,704 | -0.70(-2.31%) |
Jul 16, 2014 | 30.50 | 30.53 | 30.03 | 30.13 | 528,813 | -0.28(-0.92%) |
Jul 15, 2014 | 29.79 | 30.87 | 29.79 | 30.41 | 647,220 | +0.05(+0.15%) |
Jul 14, 2014 | 30.57 | 30.75 | 30.22 | 30.37 | 750,997 | -0.11(-0.36%) |
Jul 11, 2014 | 30.45 | 30.67 | 30.36 | 30.48 | 399,021 | -0.20(-0.65%) |
Jul 10, 2014 | 30.43 | 30.88 | 30.36 | 30.68 | 606,219 | -0.23(-0.75%) |
Jul 09, 2014 | 31.11 | 31.37 | 30.80 | 30.91 | 707,415 | -0.12(-0.39%) |
Jul 08, 2014 | 31.67 | 31.78 | 31.01 | 31.03 | 981,479 | -0.64(-2.03%) |
Jul 07, 2014 | 31.75 | 31.93 | 31.60 | 31.67 | 868,161 | -0.13(-0.40%) |
Jul 03, 2014 | 31.64 | 31.80 | 31.80 | 31.80 | 879,196 | +0.19(+0.60%) |
Jul 02, 2014 | 31.67 | 31.76 | 31.55 | 31.61 | 536,516 | -0.06(-0.20%) |