Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.58 | 30.59 | 30.55 | 30.58 | 18,160 | +0.07(+0.22%) |
Oct 30, 2014 | 30.55 | 30.56 | 30.52 | 30.52 | 7,204 | +0.01(+0.02%) |
Oct 29, 2014 | 30.56 | 30.59 | 30.51 | 30.51 | 13,373 | -0.06(-0.20%) |
Oct 28, 2014 | 30.53 | 30.58 | 30.52 | 30.57 | 38,040 | +0.06(+0.18%) |
Oct 27, 2014 | 30.53 | 30.50 | 30.51 | 30.52 | 14,745 | +0.02(+0.06%) |
Oct 24, 2014 | 30.55 | 30.55 | 30.48 | 30.50 | 18,931 | -0.05(-0.16%) |
Oct 23, 2014 | 30.44 | 30.55 | 30.40 | 30.55 | 22,421 | +0.14(+0.44%) |
Oct 22, 2014 | 30.35 | 30.45 | 30.35 | 30.41 | 57,223 | +0.09(+0.30%) |
Oct 21, 2014 | 30.48 | 30.48 | 30.17 | 30.32 | 89,463 | -0.08(-0.26%) |
Oct 20, 2014 | 30.36 | 30.40 | 30.32 | 30.40 | 21,037 | +0.13(+0.43%) |
Oct 17, 2014 | 30.16 | 30.30 | 30.15 | 30.27 | 10,566 | +0.29(+0.96%) |
Oct 16, 2014 | 29.99 | 29.99 | 29.89 | 29.98 | 8,701 | +0.08(+0.26%) |
Oct 15, 2014 | 30.15 | 30.23 | 29.88 | 29.90 | 166,929 | -0.26(-0.85%) |
Oct 14, 2014 | 30.33 | 30.33 | 30.15 | 30.16 | 497,869 | -0.11(-0.37%) |
Oct 13, 2014 | 30.30 | 30.30 | 30.18 | 30.27 | 20,403 | -0.05(-0.16%) |
Oct 10, 2014 | 30.32 | 30.32 | 30.22 | 30.32 | 8,657 | -0.07(-0.23%) |
Oct 09, 2014 | 30.47 | 30.47 | 30.37 | 30.39 | 23,579 | -0.01(-0.03%) |
Oct 08, 2014 | 30.44 | 30.44 | 30.36 | 30.40 | 46,518 | -0.04(-0.12%) |
Oct 07, 2014 | 30.37 | 30.45 | 30.33 | 30.44 | 7,089 | -0.03(-0.10%) |
Oct 06, 2014 | 30.46 | 30.47 | 30.43 | 30.47 | 4,259 | +0.07(+0.21%) |
Oct 03, 2014 | 30.37 | 30.42 | 30.37 | 30.40 | 267,568 | +0.06(+0.19%) |
Oct 02, 2014 | 30.33 | 30.35 | 30.31 | 30.34 | 14,026 | +0.01(+0.04%) |
Oct 01, 2014 | 30.34 | 30.34 | 30.30 | 30.33 | 6,775 | -0.10(-0.32%) |
Sep 30, 2014 | 30.39 | 30.44 | 30.36 | 30.43 | 5,393 | +0.10(+0.34%) |
Sep 29, 2014 | 30.32 | 30.36 | 30.32 | 30.32 | 32,259 | -0.08(-0.26%) |
Sep 26, 2014 | 30.44 | 30.45 | 30.39 | 30.40 | 42,132 | -0.07(-0.24%) |
Sep 25, 2014 | 30.58 | 30.58 | 30.48 | 30.48 | 34,608 | -0.11(-0.36%) |
Sep 24, 2014 | 30.64 | 30.64 | 30.59 | 30.59 | 22,218 | -0.04(-0.14%) |
Sep 23, 2014 | 30.68 | 30.68 | 30.60 | 30.63 | 19,232 | -0.02(-0.08%) |
Sep 22, 2014 | 30.71 | 30.71 | 30.65 | 30.66 | 58,679 | -0.05(-0.17%) |
Sep 19, 2014 | 30.69 | 30.73 | 30.66 | 30.71 | 201,843 | +0.06(+0.18%) |
Sep 18, 2014 | 30.77 | 30.77 | 30.64 | 30.65 | 340,447 | -0.06(-0.19%) |
Sep 17, 2014 | 30.74 | 30.74 | 30.66 | 30.71 | 181,204 | +0.02(+0.08%) |
Sep 16, 2014 | 30.70 | 30.70 | 30.68 | 30.69 | 21,214 | -0.00(-0.01%) |
Sep 15, 2014 | 30.69 | 30.70 | 30.66 | 30.69 | 9,678 | -0.03(-0.09%) |
Sep 12, 2014 | 30.75 | 30.76 | 30.72 | 30.72 | 5,746 | +0.02(+0.06%) |
Sep 11, 2014 | 30.75 | 30.75 | 30.70 | 30.70 | 3,446 | -0.11(-0.36%) |
Sep 10, 2014 | 30.82 | 30.82 | 30.75 | 30.81 | 4,605 | +0.01(+0.02%) |
Sep 09, 2014 | 30.89 | 30.89 | 30.78 | 30.80 | 16,213 | -0.09(-0.28%) |
Sep 08, 2014 | 30.90 | 30.91 | 30.87 | 30.89 | 10,482 | +0.00(+0.00%) |
Sep 05, 2014 | 30.91 | 30.91 | 30.87 | 30.89 | 7,431 | +0.02(+0.07%) |
Sep 04, 2014 | 30.93 | 30.95 | 30.87 | 30.87 | 6,177 | -0.03(-0.11%) |
Sep 03, 2014 | 30.91 | 30.93 | 30.90 | 30.90 | 9,390 | +0.02(+0.06%) |
Sep 02, 2014 | 30.88 | 30.92 | 30.88 | 30.88 | 3,571 | -0.17(-0.55%) |
Aug 29, 2014 | 31.06 | 31.06 | 31.06 | 31.06 | 37,082 | +0.00(+0.00%) |
Aug 28, 2014 | 30.97 | 31.06 | 30.97 | 31.06 | 13,878 | +0.00(+0.00%) |
Aug 27, 2014 | 30.99 | 31.05 | 30.99 | 31.06 | 8,359 | -0.00(-0.01%) |
Aug 26, 2014 | 31.06 | 31.06 | 31.06 | 31.06 | 6,495 | +0.01(+0.03%) |
Aug 25, 2014 | 30.93 | 31.06 | 30.93 | 31.05 | 51,287 | +0.07(+0.22%) |
Aug 22, 2014 | 31.03 | 31.00 | 30.93 | 30.98 | 27,029 | -0.02(-0.06%) |
Aug 21, 2014 | 31.00 | 31.00 | 30.91 | 31.00 | 21,195 | +0.00(+0.00%) |
Aug 20, 2014 | 31.01 | 31.01 | 30.90 | 31.00 | 24,597 | +0.02(+0.08%) |
Aug 19, 2014 | 30.98 | 30.98 | 30.90 | 30.98 | 3,524 | +0.02(+0.08%) |
Aug 18, 2014 | 30.93 | 30.95 | 30.92 | 30.95 | 5,144 | +0.08(+0.26%) |
Aug 15, 2014 | 30.88 | 30.90 | 30.87 | 30.87 | 2,893 | +0.00(+0.00%) |
Aug 14, 2014 | 30.91 | 30.84 | 30.81 | 30.87 | 36,969 | +0.03(+0.11%) |
Aug 13, 2014 | 30.76 | 30.84 | 30.78 | 30.84 | 26,786 | +0.06(+0.19%) |
Aug 12, 2014 | 30.75 | 30.80 | 30.71 | 30.78 | 27,910 | +0.07(+0.24%) |
Aug 11, 2014 | 30.73 | 30.73 | 30.63 | 30.71 | 13,572 | +0.02(+0.06%) |
Aug 08, 2014 | 30.59 | 30.68 | 30.58 | 30.69 | 24,557 | +0.07(+0.22%) |
Aug 07, 2014 | 30.53 | 30.63 | 30.53 | 30.62 | 2,556 | +0.01(+0.04%) |
Aug 06, 2014 | 30.53 | 30.61 | 30.53 | 30.61 | 7,216 | -0.01(-0.02%) |
Aug 05, 2014 | 30.60 | 30.63 | 30.60 | 30.61 | 26,381 | +0.04(+0.14%) |
Aug 04, 2014 | 30.50 | 30.57 | 30.47 | 30.57 | 27,310 | +0.01(+0.03%) |