Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.44 | 29.52 | 29.09 | 29.23 | 253,975 | -0.23(-0.77%) |
Sep 29, 2014 | 29.35 | 29.54 | 29.22 | 29.46 | 86,348 | -0.14(-0.47%) |
Sep 26, 2014 | 29.29 | 29.69 | 29.23 | 29.60 | 156,068 | +0.28(+0.96%) |
Sep 25, 2014 | 29.73 | 29.82 | 29.31 | 29.32 | 199,202 | -0.51(-1.72%) |
Sep 24, 2014 | 29.81 | 29.99 | 29.47 | 29.83 | 240,887 | +0.09(+0.31%) |
Sep 23, 2014 | 29.83 | 30.01 | 29.74 | 29.74 | 662,085 | -0.19(-0.65%) |
Sep 22, 2014 | 30.21 | 30.28 | 29.87 | 29.93 | 318,521 | -0.36(-1.19%) |
Sep 19, 2014 | 30.44 | 30.57 | 30.29 | 30.29 | 99,132 | -0.08(-0.26%) |
Sep 18, 2014 | 30.53 | 30.59 | 30.33 | 30.37 | 82,914 | -0.05(-0.15%) |
Sep 17, 2014 | 30.69 | 30.69 | 30.41 | 30.42 | 53,018 | -0.19(-0.63%) |
Sep 16, 2014 | 30.19 | 30.74 | 30.19 | 30.61 | 120,773 | +0.41(+1.37%) |
Sep 15, 2014 | 30.06 | 30.27 | 29.93 | 30.20 | 307,816 | +0.05(+0.15%) |
Sep 12, 2014 | 30.44 | 30.47 | 30.09 | 30.15 | 90,939 | -0.42(-1.37%) |
Sep 11, 2014 | 30.39 | 30.59 | 30.22 | 30.57 | 97,701 | -0.03(-0.11%) |
Sep 10, 2014 | 30.69 | 30.75 | 30.39 | 30.61 | 356,436 | -0.05(-0.15%) |
Sep 09, 2014 | 30.77 | 30.91 | 30.51 | 30.65 | 147,353 | -0.19(-0.61%) |
Sep 08, 2014 | 31.19 | 31.19 | 30.71 | 30.84 | 93,151 | -0.51(-1.62%) |
Sep 05, 2014 | 31.19 | 31.38 | 31.09 | 31.35 | 40,978 | +0.17(+0.56%) |
Sep 04, 2014 | 31.67 | 31.67 | 31.09 | 31.17 | 97,116 | -0.45(-1.43%) |
Sep 03, 2014 | 31.49 | 31.70 | 31.49 | 31.63 | 125,400 | +0.17(+0.55%) |
Sep 02, 2014 | 31.69 | 31.69 | 31.27 | 31.45 | 301,001 | -0.31(-0.97%) |
Aug 29, 2014 | 31.63 | 31.76 | 31.76 | 31.76 | 142,474 | +0.21(+0.68%) |
Aug 28, 2014 | 31.51 | 31.58 | 31.42 | 31.55 | 73,934 | -0.04(-0.13%) |
Aug 27, 2014 | 31.61 | 31.71 | 31.49 | 31.59 | 33,270 | +0.01(+0.04%) |
Aug 26, 2014 | 31.47 | 31.69 | 31.38 | 31.57 | 61,885 | +0.18(+0.57%) |
Aug 25, 2014 | 31.28 | 31.43 | 31.27 | 31.39 | 120,929 | +0.27(+0.88%) |
Aug 22, 2014 | 31.28 | 31.28 | 31.01 | 31.12 | 95,570 | -0.21(-0.66%) |
Aug 21, 2014 | 31.26 | 31.36 | 31.23 | 31.33 | 125,518 | -0.01(-0.04%) |
Aug 20, 2014 | 31.23 | 31.30 | 31.13 | 31.34 | 59,685 | +0.02(+0.06%) |
Aug 19, 2014 | 31.09 | 31.32 | 31.08 | 31.32 | 228,453 | +0.25(+0.82%) |
Aug 18, 2014 | 31.06 | 31.07 | 30.94 | 31.07 | 50,791 | +0.16(+0.52%) |
Aug 15, 2014 | 30.86 | 30.94 | 30.65 | 30.91 | 106,332 | +0.21(+0.69%) |
Aug 14, 2014 | 30.81 | 30.87 | 30.67 | 30.69 | 64,811 | -0.11(-0.37%) |
Aug 13, 2014 | 30.86 | 30.91 | 30.71 | 30.81 | 82,344 | +0.05(+0.17%) |
Aug 12, 2014 | 30.87 | 30.87 | 30.63 | 30.75 | 112,213 | -0.19(-0.62%) |
Aug 11, 2014 | 30.99 | 31.09 | 30.90 | 30.95 | 57,660 | +0.10(+0.32%) |
Aug 08, 2014 | 30.61 | 30.84 | 30.51 | 30.85 | 66,301 | +0.37(+1.20%) |
Aug 07, 2014 | 30.89 | 30.89 | 30.38 | 30.48 | 257,779 | -0.27(-0.89%) |
Aug 06, 2014 | 30.55 | 30.96 | 30.55 | 30.75 | 115,140 | +0.04(+0.13%) |
Aug 05, 2014 | 31.10 | 31.15 | 30.59 | 30.71 | 159,075 | -0.54(-1.73%) |
Aug 04, 2014 | 30.90 | 31.29 | 30.77 | 31.25 | 169,785 | +0.45(+1.45%) |
Aug 01, 2014 | 30.89 | 31.05 | 30.64 | 30.81 | 979,518 | -0.19(-0.60%) |
Jul 31, 2014 | 31.49 | 31.49 | 30.99 | 30.99 | 598,999 | -0.63(-1.98%) |
Jul 30, 2014 | 31.91 | 31.98 | 31.44 | 31.62 | 94,822 | -0.28(-0.88%) |
Jul 29, 2014 | 32.04 | 32.08 | 31.89 | 31.90 | 45,912 | -0.18(-0.56%) |
Jul 28, 2014 | 32.11 | 32.17 | 31.87 | 32.08 | 60,671 | -0.03(-0.10%) |
Jul 25, 2014 | 32.29 | 32.29 | 32.07 | 32.11 | 144,958 | -0.27(-0.82%) |
Jul 24, 2014 | 32.34 | 32.43 | 32.27 | 32.38 | 223,747 | +0.07(+0.21%) |
Jul 23, 2014 | 32.23 | 32.32 | 32.14 | 32.31 | 64,175 | +0.15(+0.48%) |
Jul 22, 2014 | 32.05 | 32.22 | 32.05 | 32.16 | 46,079 | +0.29(+0.90%) |
Jul 21, 2014 | 31.71 | 31.91 | 31.67 | 31.87 | 331,564 | -0.04(-0.13%) |
Jul 18, 2014 | 31.84 | 31.96 | 31.72 | 31.91 | 88,073 | +0.17(+0.53%) |
Jul 17, 2014 | 32.15 | 32.19 | 31.69 | 31.75 | 138,092 | -0.45(-1.41%) |
Jul 16, 2014 | 31.92 | 32.24 | 31.86 | 32.20 | 182,879 | +0.39(+1.22%) |
Jul 15, 2014 | 31.97 | 31.97 | 31.64 | 31.81 | 885,783 | -0.17(-0.54%) |
Jul 14, 2014 | 31.89 | 32.00 | 31.87 | 31.99 | 267,010 | +0.24(+0.76%) |
Jul 11, 2014 | 31.91 | 31.91 | 31.66 | 31.75 | 95,957 | -0.15(-0.46%) |
Jul 10, 2014 | 31.87 | 31.98 | 31.76 | 31.89 | 183,470 | -0.32(-0.99%) |
Jul 09, 2014 | 32.11 | 32.24 | 32.02 | 32.21 | 107,376 | +0.17(+0.52%) |
Jul 08, 2014 | 32.04 | 32.11 | 31.93 | 32.05 | 155,975 | -0.13(-0.39%) |
Jul 07, 2014 | 32.29 | 32.29 | 32.11 | 32.17 | 122,777 | -0.29(-0.90%) |
Jul 03, 2014 | 32.38 | 32.47 | 32.47 | 32.47 | 41,992 | +0.07(+0.23%) |
Jul 02, 2014 | 32.47 | 32.52 | 32.31 | 32.39 | 649,205 | -0.03(-0.08%) |