Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.96 | 29.96 | 29.54 | 29.75 | 52,349 | -0.07(-0.25%) |
Sep 29, 2014 | 30.07 | 30.14 | 29.69 | 29.82 | 57,508 | -0.94(-3.04%) |
Sep 26, 2014 | 30.54 | 30.82 | 30.52 | 30.76 | 32,446 | +0.46(+1.50%) |
Sep 25, 2014 | 30.40 | 30.73 | 30.25 | 30.30 | 50,244 | -0.37(-1.21%) |
Sep 24, 2014 | 30.72 | 30.72 | 30.35 | 30.68 | 35,019 | -0.09(-0.29%) |
Sep 23, 2014 | 30.52 | 30.85 | 30.52 | 30.77 | 32,797 | +0.16(+0.51%) |
Sep 22, 2014 | 31.00 | 31.00 | 30.60 | 30.61 | 41,604 | -0.49(-1.58%) |
Sep 19, 2014 | 31.26 | 31.27 | 31.02 | 31.10 | 25,043 | -0.07(-0.22%) |
Sep 18, 2014 | 30.83 | 31.19 | 30.82 | 31.17 | 38,583 | +0.17(+0.55%) |
Sep 17, 2014 | 30.90 | 31.25 | 30.90 | 31.00 | 60,590 | +0.62(+2.04%) |
Sep 16, 2014 | 30.03 | 30.45 | 29.83 | 30.38 | 78,257 | -0.40(-1.30%) |
Sep 15, 2014 | 31.26 | 31.26 | 30.70 | 30.78 | 80,848 | -0.72(-2.29%) |
Sep 12, 2014 | 31.42 | 31.77 | 31.36 | 31.50 | 44,125 | +0.75(+2.44%) |
Sep 11, 2014 | 30.68 | 30.91 | 30.60 | 30.75 | 69,898 | -1.41(-4.38%) |
Sep 10, 2014 | 32.12 | 32.16 | 31.96 | 32.16 | 29,720 | -0.28(-0.86%) |
Sep 09, 2014 | 32.64 | 32.64 | 32.35 | 32.44 | 31,606 | -0.07(-0.22%) |
Sep 08, 2014 | 32.50 | 32.74 | 32.46 | 32.51 | 35,062 | +0.67(+2.10%) |
Sep 05, 2014 | 31.77 | 31.89 | 31.77 | 31.84 | 37,039 | +0.19(+0.60%) |
Sep 04, 2014 | 31.69 | 31.69 | 31.61 | 31.65 | 49,938 | -0.17(-0.53%) |
Sep 03, 2014 | 31.90 | 32.05 | 31.70 | 31.82 | 38,324 | +0.35(+1.11%) |
Sep 02, 2014 | 31.30 | 31.46 | 31.30 | 31.47 | 41,789 | +0.95(+3.11%) |
Aug 29, 2014 | 30.52 | 30.52 | 30.52 | 0 | +0.61(+2.04%) | |
Aug 28, 2014 | 30.04 | 30.04 | 29.85 | 29.91 | 38,118 | -0.49(-1.61%) |
Aug 27, 2014 | 30.25 | 30.40 | 30.25 | 30.40 | 26,213 | +0.15(+0.50%) |
Aug 26, 2014 | 30.19 | 30.26 | 30.15 | 30.25 | 61,685 | -0.02(-0.07%) |
Aug 25, 2014 | 30.36 | 30.36 | 30.19 | 30.27 | 30,480 | -0.21(-0.69%) |
Aug 22, 2014 | 30.67 | 30.67 | 30.42 | 30.48 | 52,285 | -0.17(-0.55%) |
Aug 21, 2014 | 30.59 | 30.65 | 30.38 | 30.65 | 21,937 | +0.30(+1.01%) |
Aug 20, 2014 | 30.35 | 30.38 | 30.27 | 30.34 | 50,891 | -0.92(-2.93%) |
Aug 19, 2014 | 30.96 | 31.26 | 30.96 | 31.26 | 89,201 | +0.84(+2.76%) |
Aug 18, 2014 | 30.00 | 30.44 | 29.95 | 30.42 | 107,010 | +0.53(+1.77%) |
Aug 15, 2014 | 30.00 | 30.00 | 29.95 | 29.89 | 47,477 | +0.76(+2.61%) |
Aug 14, 2014 | 29.05 | 29.15 | 29.05 | 29.13 | 42,446 | -0.27(-0.92%) |
Aug 13, 2014 | 29.40 | 29.40 | 29.26 | 29.40 | 79,153 | -0.19(-0.64%) |
Aug 12, 2014 | 29.52 | 29.70 | 29.51 | 29.59 | 220,406 | +0.90(+3.14%) |
Aug 11, 2014 | 28.60 | 28.69 | 28.60 | 28.69 | 47,548 | +0.17(+0.60%) |
Aug 08, 2014 | 28.41 | 28.54 | 27.36 | 28.52 | 49,995 | +0.47(+1.68%) |
Aug 07, 2014 | 28.05 | 28.19 | 28.04 | 28.05 | 31,450 | +0.32(+1.15%) |
Aug 06, 2014 | 27.68 | 27.75 | 27.68 | 27.73 | 62,718 | +0.13(+0.47%) |
Aug 05, 2014 | 27.54 | 27.68 | 27.54 | 27.60 | 56,980 | +0.21(+0.77%) |
Aug 04, 2014 | 27.30 | 27.40 | 27.29 | 27.39 | 40,557 | +0.01(+0.04%) |
Aug 01, 2014 | 27.31 | 27.46 | 27.21 | 27.38 | 90,682 | +0.31(+1.15%) |
Jul 31, 2014 | 27.23 | 27.33 | 27.03 | 27.07 | 108,579 | +0.01(+0.04%) |
Jul 30, 2014 | 27.13 | 27.29 | 27.05 | 27.06 | 34,887 | -0.64(-2.29%) |
Jul 29, 2014 | 27.92 | 27.92 | 27.69 | 27.70 | 54,569 | -0.13(-0.49%) |
Jul 28, 2014 | 27.89 | 27.89 | 27.77 | 27.83 | 32,109 | +0.10(+0.36%) |
Jul 25, 2014 | 27.89 | 27.91 | 27.73 | 27.73 | 38,147 | -0.15(-0.54%) |
Jul 24, 2014 | 27.77 | 27.97 | 27.77 | 27.88 | 55,141 | +0.83(+3.07%) |
Jul 23, 2014 | 27.25 | 27.25 | 27.05 | 27.05 | 121,369 | -0.64(-2.31%) |
Jul 22, 2014 | 27.76 | 27.76 | 27.66 | 27.69 | 36,971 | -0.37(-1.32%) |
Jul 21, 2014 | 28.17 | 28.17 | 27.95 | 28.06 | 50,615 | -0.41(-1.44%) |
Jul 18, 2014 | 28.50 | 28.59 | 28.33 | 28.47 | 39,273 | +0.46(+1.64%) |
Jul 17, 2014 | 28.32 | 28.32 | 28.01 | 28.01 | 41,168 | -0.41(-1.44%) |
Jul 16, 2014 | 28.38 | 28.46 | 28.33 | 28.42 | 51,321 | +0.08(+0.28%) |
Jul 15, 2014 | 28.34 | 28.48 | 28.27 | 28.34 | 34,748 | +0.11(+0.38%) |
Jul 14, 2014 | 28.02 | 28.24 | 28.02 | 28.23 | 64,218 | +0.30(+1.08%) |
Jul 11, 2014 | 27.80 | 27.93 | 27.79 | 27.93 | 21,536 | +0.62(+2.27%) |
Jul 10, 2014 | 27.04 | 27.31 | 27.00 | 27.31 | 24,806 | +0.08(+0.28%) |
Jul 09, 2014 | 27.38 | 27.38 | 27.21 | 27.23 | 57,424 | -0.45(-1.63%) |
Jul 08, 2014 | 27.75 | 27.82 | 27.62 | 27.68 | 143,514 | +0.68(+2.54%) |
Jul 07, 2014 | 27.00 | 27.04 | 26.72 | 27.00 | 48,768 | +0.13(+0.48%) |
Jul 03, 2014 | 26.87 | 26.87 | 26.87 | 0 | +0.12(+0.45%) | |
Jul 02, 2014 | 26.80 | 26.80 | 26.65 | 26.75 | 26,604 | -0.28(-1.04%) |