Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.45 | 29.59 | 29.45 | 29.49 | 3,966 | +0.09(+0.32%) |
Sep 29, 2014 | 29.55 | 29.55 | 29.40 | 29.40 | 24,953 | -0.16(-0.54%) |
Sep 26, 2014 | 29.45 | 29.68 | 29.45 | 29.56 | 2,814 | +0.04(+0.13%) |
Sep 25, 2014 | 30.05 | 30.05 | 29.46 | 29.52 | 3,410 | -0.12(-0.41%) |
Sep 24, 2014 | 29.66 | 29.70 | 29.60 | 29.64 | 2,540 | +0.07(+0.25%) |
Sep 23, 2014 | 29.63 | 29.63 | 29.54 | 29.57 | 18,726 | -0.05(-0.16%) |
Sep 22, 2014 | 29.76 | 29.76 | 29.56 | 29.62 | 3,847 | -0.18(-0.61%) |
Sep 19, 2014 | 29.82 | 29.86 | 29.68 | 29.80 | 15,517 | -0.05(-0.17%) |
Sep 18, 2014 | 29.72 | 29.86 | 29.72 | 29.85 | 11,524 | +0.02(+0.07%) |
Sep 17, 2014 | 29.74 | 29.83 | 29.70 | 29.83 | 5,360 | +0.12(+0.39%) |
Sep 16, 2014 | 29.63 | 29.72 | 29.63 | 29.71 | 13,806 | +0.01(+0.03%) |
Sep 15, 2014 | 29.79 | 29.81 | 29.68 | 29.70 | 16,776 | -0.14(-0.47%) |
Sep 12, 2014 | 29.79 | 29.84 | 29.66 | 29.84 | 63,041 | +0.23(+0.79%) |
Sep 11, 2014 | 29.59 | 29.65 | 29.54 | 29.61 | 7,992 | +0.07(+0.22%) |
Sep 10, 2014 | 29.68 | 29.70 | 29.54 | 29.54 | 8,810 | +0.00(+0.02%) |
Sep 09, 2014 | 29.64 | 29.64 | 29.45 | 29.54 | 16,081 | +0.04(+0.14%) |
Sep 08, 2014 | 29.47 | 29.49 | 29.34 | 29.49 | 37,220 | -0.03(-0.09%) |
Sep 05, 2014 | 29.40 | 29.52 | 29.31 | 29.52 | 9,981 | +0.07(+0.22%) |
Sep 04, 2014 | 29.33 | 29.50 | 29.33 | 29.46 | 43,544 | +0.11(+0.38%) |
Sep 03, 2014 | 29.46 | 29.46 | 29.33 | 29.34 | 12,662 | +0.02(+0.06%) |
Sep 02, 2014 | 29.44 | 29.44 | 29.31 | 29.33 | 3,112 | +0.11(+0.38%) |
Aug 29, 2014 | 29.24 | 29.21 | 29.21 | 29.21 | 9,841 | +0.01(+0.03%) |
Aug 28, 2014 | 29.23 | 29.29 | 29.16 | 29.20 | 10,914 | -0.06(-0.19%) |
Aug 27, 2014 | 29.35 | 29.35 | 29.26 | 29.26 | 32,624 | -0.11(-0.37%) |
Aug 26, 2014 | 29.36 | 29.37 | 29.28 | 29.37 | 3,935 | +0.01(+0.02%) |
Aug 25, 2014 | 29.45 | 29.47 | 29.34 | 29.36 | 16,591 | -0.03(-0.10%) |
Aug 22, 2014 | 29.39 | 29.39 | 29.30 | 29.39 | 2,125 | +0.07(+0.26%) |
Aug 21, 2014 | 29.48 | 29.48 | 29.34 | 29.32 | 17,411 | -0.08(-0.29%) |
Aug 20, 2014 | 29.30 | 29.45 | 29.27 | 29.40 | 11,761 | +0.12(+0.42%) |
Aug 19, 2014 | 29.35 | 29.43 | 29.26 | 29.28 | 2,985 | -0.06(-0.22%) |
Aug 18, 2014 | 29.25 | 29.34 | 29.25 | 29.34 | 8,830 | +0.10(+0.36%) |
Aug 15, 2014 | 29.34 | 29.34 | 29.21 | 29.24 | 13,782 | -0.12(-0.41%) |
Aug 14, 2014 | 29.35 | 29.36 | 29.31 | 29.36 | 7,557 | -0.08(-0.28%) |
Aug 13, 2014 | 29.53 | 29.53 | 29.37 | 29.44 | 17,606 | -0.07(-0.22%) |
Aug 12, 2014 | 29.48 | 29.50 | 29.43 | 29.50 | 4,769 | +0.06(+0.19%) |
Aug 11, 2014 | 29.46 | 29.46 | 29.44 | 29.45 | 1,338 | +0.02(+0.06%) |
Aug 08, 2014 | 29.18 | 29.45 | 29.18 | 29.43 | 14,377 | +0.12(+0.41%) |
Aug 07, 2014 | 29.63 | 29.63 | 29.31 | 29.31 | 13,839 | -0.26(-0.89%) |
Aug 06, 2014 | 29.58 | 29.62 | 29.50 | 29.57 | 24,278 | -0.08(-0.28%) |
Aug 05, 2014 | 29.68 | 29.68 | 29.50 | 29.65 | 8,960 | +0.05(+0.17%) |
Aug 04, 2014 | 29.69 | 29.69 | 29.53 | 29.60 | 4,276 | -0.12(-0.39%) |
Aug 01, 2014 | 29.80 | 29.80 | 29.60 | 29.72 | 13,349 | -0.08(-0.26%) |
Jul 31, 2014 | 29.81 | 29.85 | 29.71 | 29.79 | 5,923 | -0.09(-0.31%) |
Jul 30, 2014 | 29.77 | 29.89 | 29.77 | 29.89 | 3,555 | +0.32(+1.08%) |
Jul 29, 2014 | 29.61 | 29.63 | 29.48 | 29.57 | 11,379 | -0.05(-0.16%) |
Jul 28, 2014 | 29.63 | 29.77 | 29.54 | 29.62 | 4,257 | -0.13(-0.43%) |
Jul 25, 2014 | 29.85 | 29.85 | 29.53 | 29.75 | 6,389 | +0.02(+0.06%) |
Jul 24, 2014 | 29.76 | 29.77 | 29.59 | 29.73 | 48,063 | +0.16(+0.54%) |
Jul 23, 2014 | 29.63 | 29.63 | 29.54 | 29.57 | 19,262 | -0.07(-0.22%) |
Jul 22, 2014 | 29.56 | 29.66 | 29.56 | 29.63 | 12,688 | +0.05(+0.16%) |
Jul 21, 2014 | 29.54 | 29.68 | 29.49 | 29.59 | 298,050 | -0.06(-0.19%) |
Jul 18, 2014 | 29.76 | 29.76 | 29.51 | 29.64 | 5,736 | +0.21(+0.73%) |
Jul 17, 2014 | 29.75 | 29.75 | 29.43 | 29.43 | 21,344 | -0.32(-1.07%) |
Jul 16, 2014 | 29.88 | 29.88 | 29.73 | 29.75 | 27,098 | -0.03(-0.09%) |
Jul 15, 2014 | 29.87 | 29.92 | 29.74 | 29.77 | 11,443 | +0.05(+0.16%) |
Jul 14, 2014 | 29.84 | 29.84 | 29.73 | 29.73 | 3,465 | +0.03(+0.10%) |
Jul 11, 2014 | 29.68 | 29.79 | 29.68 | 29.70 | 2,966 | -0.08(-0.25%) |
Jul 10, 2014 | 29.82 | 29.82 | 29.70 | 29.77 | 10,182 | -0.07(-0.25%) |
Jul 09, 2014 | 29.93 | 29.96 | 29.80 | 29.85 | 13,170 | +0.03(+0.09%) |
Jul 08, 2014 | 29.97 | 30.21 | 29.77 | 29.82 | 20,158 | -0.17(-0.57%) |
Jul 07, 2014 | 29.95 | 30.03 | 29.90 | 29.99 | 7,250 | -0.03(-0.09%) |
Jul 03, 2014 | 30.25 | 30.02 | 30.02 | 30.02 | 3,957 | +0.01(+0.03%) |
Jul 02, 2014 | 29.78 | 30.01 | 29.78 | 30.01 | 7,467 | +0.11(+0.38%) |