Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.93 | 30.20 | 29.90 | 30.04 | 1,614,437 | +0.13(+0.43%) |
Sep 29, 2014 | 29.64 | 29.96 | 29.61 | 29.91 | 1,296,248 | -0.20(-0.67%) |
Sep 26, 2014 | 30.00 | 30.15 | 29.84 | 30.11 | 1,421,278 | +0.21(+0.70%) |
Sep 25, 2014 | 30.04 | 30.10 | 29.85 | 29.90 | 2,001,606 | -0.42(-1.39%) |
Sep 24, 2014 | 30.10 | 30.36 | 30.08 | 30.33 | 2,908,461 | +0.05(+0.17%) |
Sep 23, 2014 | 30.24 | 30.33 | 30.15 | 30.28 | 1,687,265 | -0.34(-1.12%) |
Sep 22, 2014 | 30.51 | 30.62 | 30.45 | 30.62 | 1,919,804 | +0.11(+0.35%) |
Sep 19, 2014 | 30.69 | 30.73 | 30.47 | 30.51 | 1,794,805 | -0.14(-0.44%) |
Sep 18, 2014 | 30.50 | 30.71 | 30.50 | 30.65 | 1,562,666 | +0.13(+0.42%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.49 | 30.52 | 2,230,140 | -0.82(-2.63%) |
Sep 16, 2014 | 31.25 | 31.39 | 31.14 | 31.34 | 1,570,325 | -0.02(-0.07%) |
Sep 15, 2014 | 31.32 | 31.40 | 31.20 | 31.37 | 2,065,125 | +0.00(+0.00%) |
Sep 12, 2014 | 31.37 | 31.40 | 31.20 | 31.37 | 1,116,838 | +0.10(+0.32%) |
Sep 11, 2014 | 31.17 | 31.34 | 31.14 | 31.27 | 833,736 | -0.08(-0.25%) |
Sep 10, 2014 | 31.24 | 31.37 | 31.19 | 31.34 | 825,624 | +0.09(+0.28%) |
Sep 09, 2014 | 31.32 | 31.34 | 31.19 | 31.26 | 849,386 | -0.16(-0.52%) |
Sep 08, 2014 | 31.50 | 31.60 | 31.42 | 31.42 | 1,262,924 | -0.56(-1.75%) |
Sep 05, 2014 | 31.85 | 31.99 | 31.81 | 31.98 | 541,423 | +0.04(+0.11%) |
Sep 04, 2014 | 32.08 | 32.23 | 31.90 | 31.95 | 1,010,514 | +0.11(+0.34%) |
Sep 03, 2014 | 31.95 | 31.96 | 31.79 | 31.84 | 1,287,389 | +0.16(+0.52%) |
Sep 02, 2014 | 31.73 | 31.74 | 31.59 | 31.67 | 670,072 | +0.09(+0.27%) |
Aug 29, 2014 | 31.53 | 31.59 | 31.59 | 31.59 | 685,682 | +0.13(+0.41%) |
Aug 28, 2014 | 31.47 | 31.54 | 31.42 | 31.46 | 1,144,815 | +0.05(+0.16%) |
Aug 27, 2014 | 31.49 | 31.51 | 31.40 | 31.41 | 1,798,225 | -0.06(-0.20%) |
Aug 26, 2014 | 31.47 | 31.59 | 31.45 | 31.47 | 688,808 | +0.05(+0.16%) |
Aug 25, 2014 | 31.35 | 31.52 | 31.29 | 31.42 | 634,919 | +0.28(+0.90%) |
Aug 22, 2014 | 31.26 | 31.31 | 31.09 | 31.14 | 729,256 | -0.28(-0.89%) |
Aug 21, 2014 | 31.34 | 31.45 | 31.29 | 31.42 | 897,036 | +0.17(+0.55%) |
Aug 20, 2014 | 31.29 | 31.36 | 31.25 | 31.25 | 1,318,555 | -0.19(-0.59%) |
Aug 19, 2014 | 31.35 | 31.44 | 31.31 | 31.44 | 896,182 | +0.23(+0.74%) |
Aug 18, 2014 | 31.29 | 31.33 | 31.19 | 31.21 | 1,141,423 | +0.01(+0.05%) |
Aug 15, 2014 | 31.34 | 31.41 | 31.05 | 31.19 | 961,951 | +0.12(+0.39%) |
Aug 14, 2014 | 31.11 | 31.14 | 30.97 | 31.07 | 1,231,622 | +0.11(+0.37%) |
Aug 13, 2014 | 30.89 | 30.96 | 30.81 | 30.96 | 1,023,279 | +0.09(+0.30%) |
Aug 12, 2014 | 30.81 | 30.91 | 30.75 | 30.86 | 970,347 | +0.04(+0.14%) |
Aug 11, 2014 | 30.79 | 30.90 | 30.74 | 30.82 | 1,215,064 | +0.01(+0.05%) |
Aug 08, 2014 | 30.53 | 30.76 | 30.48 | 30.81 | 761,854 | -0.04(-0.12%) |
Aug 07, 2014 | 31.12 | 31.12 | 30.80 | 30.84 | 959,141 | +0.01(+0.02%) |
Aug 06, 2014 | 30.48 | 30.87 | 30.47 | 30.84 | 1,097,932 | +0.25(+0.81%) |
Aug 05, 2014 | 30.71 | 30.74 | 30.53 | 30.59 | 842,727 | +0.10(+0.33%) |
Aug 04, 2014 | 30.66 | 30.67 | 30.31 | 30.49 | 1,382,567 | -0.18(-0.58%) |
Aug 01, 2014 | 30.61 | 30.82 | 30.60 | 30.67 | 1,126,052 | -0.05(-0.16%) |
Jul 31, 2014 | 30.88 | 30.94 | 30.69 | 30.72 | 1,069,373 | -0.55(-1.75%) |
Jul 30, 2014 | 31.41 | 31.44 | 31.18 | 31.26 | 1,097,316 | -0.44(-1.39%) |
Jul 29, 2014 | 31.98 | 31.98 | 31.68 | 31.70 | 919,563 | +0.02(+0.07%) |
Jul 28, 2014 | 31.77 | 31.78 | 31.56 | 31.68 | 885,640 | +0.10(+0.31%) |
Jul 25, 2014 | 31.73 | 31.80 | 31.49 | 31.58 | 889,213 | -0.48(-1.51%) |
Jul 24, 2014 | 32.22 | 32.22 | 32.01 | 32.07 | 943,661 | -0.33(-1.03%) |
Jul 23, 2014 | 32.65 | 32.65 | 32.37 | 32.40 | 1,299,788 | -0.15(-0.46%) |
Jul 22, 2014 | 32.59 | 32.59 | 32.48 | 32.55 | 1,779,308 | +0.41(+1.26%) |
Jul 21, 2014 | 31.98 | 32.17 | 31.93 | 32.15 | 658,073 | +0.16(+0.49%) |
Jul 18, 2014 | 31.85 | 32.05 | 31.79 | 31.99 | 621,217 | +0.01(+0.04%) |
Jul 17, 2014 | 32.22 | 32.39 | 31.95 | 31.98 | 836,376 | -0.13(-0.40%) |
Jul 16, 2014 | 32.12 | 32.18 | 32.03 | 32.10 | 761,361 | +0.23(+0.71%) |
Jul 15, 2014 | 32.00 | 32.03 | 31.80 | 31.88 | 1,739,603 | -0.24(-0.75%) |
Jul 14, 2014 | 32.12 | 32.17 | 32.05 | 32.12 | 1,262,377 | +0.22(+0.69%) |
Jul 11, 2014 | 31.70 | 31.93 | 31.69 | 31.90 | 1,199,783 | +0.13(+0.43%) |
Jul 10, 2014 | 31.70 | 31.80 | 31.58 | 31.76 | 2,083,927 | -0.40(-1.24%) |
Jul 09, 2014 | 32.08 | 32.22 | 32.04 | 32.16 | 1,537,331 | -0.21(-0.64%) |
Jul 08, 2014 | 32.28 | 32.42 | 32.27 | 32.37 | 1,769,821 | -0.04(-0.13%) |
Jul 07, 2014 | 32.32 | 32.45 | 32.29 | 32.41 | 1,231,889 | -0.17(-0.52%) |
Jul 03, 2014 | 32.47 | 32.58 | 32.58 | 32.58 | 704,379 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.49 | 32.32 | 32.49 | 1,409,825 | +0.06(+0.20%) |