Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.55 | 30.55 | 30.38 | 30.45 | 99,282 | -0.10(-0.33%) |
Sep 29, 2014 | 30.48 | 30.65 | 30.48 | 30.55 | 1,158,786 | -0.14(-0.47%) |
Sep 26, 2014 | 30.50 | 30.72 | 30.50 | 30.69 | 53,068 | +0.23(+0.77%) |
Sep 25, 2014 | 30.80 | 30.80 | 30.42 | 30.46 | 428,675 | -0.39(-1.28%) |
Sep 24, 2014 | 30.68 | 30.85 | 30.66 | 30.85 | 72,841 | +0.19(+0.63%) |
Sep 23, 2014 | 30.81 | 30.85 | 30.66 | 30.66 | 309,957 | -0.23(-0.74%) |
Sep 22, 2014 | 31.01 | 31.01 | 30.86 | 30.89 | 92,907 | -0.20(-0.65%) |
Sep 19, 2014 | 31.16 | 31.16 | 31.04 | 31.09 | 22,620 | +0.03(+0.10%) |
Sep 18, 2014 | 31.00 | 31.08 | 30.99 | 31.06 | 38,363 | +0.14(+0.44%) |
Sep 17, 2014 | 30.99 | 31.03 | 30.88 | 30.92 | 77,539 | -0.03(-0.10%) |
Sep 16, 2014 | 30.80 | 31.03 | 30.80 | 30.96 | 28,544 | +0.15(+0.49%) |
Sep 15, 2014 | 30.84 | 30.86 | 30.77 | 30.80 | 17,191 | +0.03(+0.09%) |
Sep 12, 2014 | 30.95 | 30.99 | 30.73 | 30.78 | 16,580 | -0.19(-0.61%) |
Sep 11, 2014 | 30.83 | 30.98 | 30.83 | 30.96 | 17,409 | +0.04(+0.12%) |
Sep 10, 2014 | 30.84 | 30.96 | 30.79 | 30.93 | 22,088 | +0.13(+0.41%) |
Sep 09, 2014 | 30.89 | 30.92 | 30.78 | 30.80 | 41,833 | -0.12(-0.40%) |
Sep 08, 2014 | 31.00 | 31.04 | 30.88 | 30.92 | 84,216 | -0.17(-0.54%) |
Sep 05, 2014 | 31.03 | 31.08 | 30.88 | 31.09 | 39,555 | +0.07(+0.23%) |
Sep 04, 2014 | 31.02 | 31.08 | 30.97 | 31.02 | 89,499 | +0.03(+0.11%) |
Sep 03, 2014 | 31.15 | 31.15 | 30.94 | 30.99 | 30,516 | -0.03(-0.10%) |
Sep 02, 2014 | 30.99 | 31.12 | 30.90 | 31.02 | 150,919 | +0.05(+0.17%) |
Aug 29, 2014 | 30.95 | 30.97 | 30.97 | 30.97 | 25,668 | +0.07(+0.22%) |
Aug 28, 2014 | 30.75 | 30.92 | 30.74 | 30.90 | 24,680 | -0.03(-0.09%) |
Aug 27, 2014 | 30.89 | 30.93 | 30.85 | 30.92 | 50,011 | +0.03(+0.10%) |
Aug 26, 2014 | 30.98 | 30.98 | 30.89 | 30.89 | 19,439 | -0.04(-0.13%) |
Aug 25, 2014 | 30.93 | 31.00 | 30.93 | 30.93 | 45,787 | +0.18(+0.58%) |
Aug 22, 2014 | 30.85 | 30.85 | 30.75 | 30.76 | 98,372 | -0.05(-0.15%) |
Aug 21, 2014 | 30.90 | 30.91 | 30.80 | 30.80 | 678,862 | -0.00(-0.01%) |
Aug 20, 2014 | 30.73 | 30.83 | 30.67 | 30.80 | 31,426 | +0.08(+0.26%) |
Aug 19, 2014 | 30.71 | 30.78 | 30.67 | 30.72 | 105,456 | +0.04(+0.14%) |
Aug 18, 2014 | 30.63 | 30.70 | 30.63 | 30.68 | 423,530 | +0.23(+0.75%) |
Aug 15, 2014 | 30.54 | 30.61 | 30.26 | 30.45 | 378,022 | +0.07(+0.24%) |
Aug 14, 2014 | 30.34 | 30.38 | 30.32 | 30.38 | 26,792 | +0.13(+0.42%) |
Aug 13, 2014 | 30.24 | 30.31 | 30.16 | 30.25 | 71,001 | +0.09(+0.31%) |
Aug 12, 2014 | 30.24 | 30.24 | 30.09 | 30.16 | 22,604 | -0.08(-0.28%) |
Aug 11, 2014 | 30.15 | 30.34 | 30.15 | 30.24 | 54,814 | +0.21(+0.71%) |
Aug 08, 2014 | 29.68 | 29.87 | 29.68 | 30.03 | 134,172 | +0.34(+1.13%) |
Aug 07, 2014 | 29.98 | 29.99 | 29.68 | 29.70 | 44,956 | -0.26(-0.87%) |
Aug 06, 2014 | 29.71 | 29.96 | 29.71 | 29.96 | 31,575 | +0.35(+1.18%) |
Aug 05, 2014 | 29.63 | 29.76 | 29.54 | 29.61 | 49,979 | -0.10(-0.35%) |
Aug 04, 2014 | 29.61 | 29.72 | 29.54 | 29.71 | 155,113 | +0.17(+0.56%) |
Aug 01, 2014 | 29.48 | 29.67 | 29.47 | 29.55 | 65,685 | +0.12(+0.41%) |
Jul 31, 2014 | 29.77 | 29.77 | 29.42 | 29.43 | 513,169 | -0.50(-1.69%) |
Jul 30, 2014 | 30.25 | 30.25 | 29.93 | 29.93 | 29,704 | -0.24(-0.81%) |
Jul 29, 2014 | 30.45 | 30.45 | 30.17 | 30.17 | 20,512 | -0.21(-0.70%) |
Jul 28, 2014 | 30.48 | 30.48 | 30.31 | 30.39 | 51,334 | -0.07(-0.22%) |
Jul 25, 2014 | 30.61 | 30.61 | 30.45 | 30.45 | 27,790 | -0.19(-0.63%) |
Jul 24, 2014 | 30.66 | 30.69 | 30.62 | 30.64 | 26,809 | +0.05(+0.16%) |
Jul 23, 2014 | 30.64 | 30.65 | 30.53 | 30.59 | 21,243 | +0.02(+0.05%) |
Jul 22, 2014 | 30.60 | 30.64 | 30.51 | 30.58 | 34,392 | -0.02(-0.07%) |
Jul 21, 2014 | 30.62 | 30.66 | 30.53 | 30.60 | 33,236 | -0.11(-0.35%) |
Jul 18, 2014 | 30.55 | 30.73 | 30.54 | 30.71 | 76,242 | +0.25(+0.82%) |
Jul 17, 2014 | 30.64 | 30.78 | 30.46 | 30.46 | 21,399 | -0.23(-0.76%) |
Jul 16, 2014 | 30.80 | 30.80 | 30.69 | 30.69 | 63,983 | +0.00(+0.00%) |
Jul 15, 2014 | 30.88 | 30.88 | 30.68 | 30.69 | 171,327 | -0.29(-0.93%) |
Jul 14, 2014 | 31.01 | 31.04 | 30.98 | 30.98 | 51,363 | +0.11(+0.35%) |
Jul 11, 2014 | 30.83 | 30.88 | 30.78 | 30.88 | 17,792 | +0.02(+0.08%) |
Jul 10, 2014 | 30.71 | 30.86 | 30.71 | 30.85 | 13,350 | -0.07(-0.24%) |
Jul 09, 2014 | 30.85 | 30.95 | 30.85 | 30.93 | 27,176 | +0.14(+0.45%) |
Jul 08, 2014 | 30.83 | 30.83 | 30.78 | 30.79 | 21,324 | -0.08(-0.26%) |
Jul 07, 2014 | 30.86 | 30.95 | 30.84 | 30.87 | 31,094 | -0.07(-0.24%) |
Jul 03, 2014 | 30.77 | 30.94 | 30.94 | 30.94 | 52,637 | +0.21(+0.69%) |
Jul 02, 2014 | 30.79 | 30.79 | 30.72 | 30.73 | 241,438 | +0.00(+0.00%) |