Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.10 | 30.10 | 29.77 | 29.82 | 306,186 | -0.27(-0.89%) |
Sep 29, 2014 | 30.02 | 30.20 | 29.97 | 30.09 | 1,550,255 | -0.17(-0.58%) |
Sep 26, 2014 | 30.11 | 30.32 | 30.11 | 30.26 | 139,208 | +0.22(+0.74%) |
Sep 25, 2014 | 30.36 | 30.36 | 30.02 | 30.04 | 145,115 | -0.37(-1.21%) |
Sep 24, 2014 | 30.22 | 30.45 | 30.12 | 30.41 | 460,929 | +0.23(+0.76%) |
Sep 23, 2014 | 30.38 | 30.45 | 30.17 | 30.18 | 170,900 | -0.33(-1.08%) |
Sep 22, 2014 | 30.98 | 30.98 | 30.45 | 30.51 | 150,075 | -0.50(-1.60%) |
Sep 19, 2014 | 31.22 | 31.29 | 30.90 | 31.01 | 179,792 | -0.16(-0.50%) |
Sep 18, 2014 | 31.14 | 31.22 | 31.11 | 31.16 | 181,891 | +0.10(+0.32%) |
Sep 17, 2014 | 31.05 | 31.21 | 30.97 | 31.06 | 139,358 | +0.02(+0.07%) |
Sep 16, 2014 | 30.74 | 31.10 | 30.74 | 31.04 | 165,946 | +0.19(+0.63%) |
Sep 15, 2014 | 31.03 | 31.03 | 30.79 | 30.85 | 124,947 | -0.20(-0.65%) |
Sep 12, 2014 | 31.19 | 31.19 | 30.95 | 31.05 | 187,819 | -0.10(-0.32%) |
Sep 11, 2014 | 30.93 | 31.17 | 30.93 | 31.15 | 239,587 | +0.10(+0.33%) |
Sep 10, 2014 | 31.01 | 31.07 | 30.82 | 31.05 | 111,388 | +0.08(+0.27%) |
Sep 09, 2014 | 31.21 | 31.21 | 30.94 | 30.97 | 181,025 | -0.21(-0.68%) |
Sep 08, 2014 | 31.23 | 31.31 | 31.10 | 31.18 | 190,952 | -0.07(-0.24%) |
Sep 05, 2014 | 31.18 | 31.26 | 31.01 | 31.25 | 106,239 | +0.04(+0.12%) |
Sep 04, 2014 | 31.26 | 31.38 | 31.14 | 31.22 | 137,911 | +0.07(+0.24%) |
Sep 03, 2014 | 31.34 | 31.35 | 31.12 | 31.14 | 206,748 | -0.06(-0.18%) |
Sep 02, 2014 | 31.08 | 31.22 | 31.05 | 31.20 | 884,840 | +0.20(+0.65%) |
Aug 29, 2014 | 31.02 | 31.00 | 31.00 | 31.00 | 188,690 | -0.01(-0.03%) |
Aug 28, 2014 | 31.17 | 31.17 | 30.85 | 31.01 | 180,345 | -0.07(-0.24%) |
Aug 27, 2014 | 31.04 | 31.10 | 31.02 | 31.08 | 166,584 | +0.05(+0.15%) |
Aug 26, 2014 | 31.18 | 31.24 | 31.04 | 31.03 | 299,185 | +0.00(+0.00%) |
Aug 25, 2014 | 31.11 | 31.14 | 30.98 | 31.03 | 351,820 | +0.06(+0.21%) |
Aug 22, 2014 | 30.86 | 31.02 | 30.81 | 30.97 | 100,076 | +0.12(+0.39%) |
Aug 21, 2014 | 30.94 | 30.96 | 30.85 | 30.85 | 149,401 | -0.06(-0.18%) |
Aug 20, 2014 | 30.69 | 30.95 | 30.65 | 30.90 | 1,134,130 | +0.14(+0.46%) |
Aug 19, 2014 | 30.75 | 30.84 | 30.75 | 30.76 | 312,886 | +0.17(+0.56%) |
Aug 18, 2014 | 30.43 | 30.62 | 30.35 | 30.59 | 1,515,792 | +0.36(+1.19%) |
Aug 15, 2014 | 30.45 | 30.46 | 30.09 | 30.23 | 205,805 | -0.10(-0.33%) |
Aug 14, 2014 | 30.26 | 30.34 | 30.11 | 30.34 | 301,836 | +0.29(+0.98%) |
Aug 13, 2014 | 30.05 | 30.11 | 29.90 | 30.04 | 253,938 | +0.07(+0.25%) |
Aug 12, 2014 | 30.09 | 30.17 | 29.84 | 29.97 | 251,109 | -0.13(-0.43%) |
Aug 11, 2014 | 30.04 | 30.20 | 30.01 | 30.10 | 2,008,328 | +0.17(+0.55%) |
Aug 08, 2014 | 29.68 | 29.91 | 29.58 | 29.93 | 119,667 | +0.38(+1.27%) |
Aug 07, 2014 | 29.88 | 29.95 | 29.49 | 29.55 | 340,454 | -0.22(-0.74%) |
Aug 06, 2014 | 29.66 | 29.93 | 29.62 | 29.77 | 294,497 | -0.01(-0.03%) |
Aug 05, 2014 | 29.92 | 30.01 | 29.67 | 29.78 | 552,110 | -0.14(-0.46%) |
Aug 04, 2014 | 29.66 | 30.00 | 29.65 | 29.92 | 12,626,433 | +0.35(+1.18%) |
Aug 01, 2014 | 29.58 | 29.77 | 29.37 | 29.57 | 623,571 | -0.06(-0.19%) |
Jul 31, 2014 | 29.95 | 30.02 | 29.62 | 29.63 | 166,068 | -0.52(-1.74%) |
Jul 30, 2014 | 30.21 | 30.21 | 30.04 | 30.15 | 54,181 | +0.06(+0.18%) |
Jul 29, 2014 | 30.25 | 30.36 | 30.09 | 30.10 | 132,252 | -0.12(-0.40%) |
Jul 28, 2014 | 30.28 | 30.28 | 30.08 | 30.22 | 94,987 | -0.02(-0.06%) |
Jul 25, 2014 | 30.44 | 30.44 | 30.20 | 30.23 | 293,951 | -0.25(-0.81%) |
Jul 24, 2014 | 30.43 | 30.53 | 30.41 | 30.48 | 64,431 | +0.12(+0.39%) |
Jul 23, 2014 | 30.31 | 30.39 | 30.23 | 30.36 | 79,810 | +0.08(+0.27%) |
Jul 22, 2014 | 30.24 | 30.34 | 30.19 | 30.28 | 100,712 | +0.17(+0.55%) |
Jul 21, 2014 | 30.15 | 30.23 | 30.04 | 30.11 | 212,534 | -0.14(-0.46%) |
Jul 18, 2014 | 29.96 | 30.27 | 29.96 | 30.25 | 95,357 | +0.37(+1.23%) |
Jul 17, 2014 | 30.15 | 30.25 | 29.85 | 29.88 | 482,116 | -0.37(-1.22%) |
Jul 16, 2014 | 30.44 | 30.45 | 30.24 | 30.25 | 900,413 | -0.03(-0.09%) |
Jul 15, 2014 | 30.45 | 30.49 | 30.20 | 30.28 | 215,810 | -0.17(-0.57%) |
Jul 14, 2014 | 30.63 | 30.63 | 30.45 | 30.45 | 115,239 | +0.05(+0.15%) |
Jul 11, 2014 | 30.52 | 30.52 | 30.34 | 30.41 | 147,297 | -0.06(-0.18%) |
Jul 10, 2014 | 30.31 | 30.61 | 30.22 | 30.46 | 372,002 | -0.22(-0.72%) |
Jul 09, 2014 | 30.55 | 30.69 | 30.47 | 30.68 | 779,157 | +0.25(+0.82%) |
Jul 08, 2014 | 30.70 | 30.70 | 30.34 | 30.44 | 119,149 | -0.34(-1.10%) |
Jul 07, 2014 | 31.02 | 31.02 | 30.73 | 30.78 | 96,420 | -0.28(-0.89%) |
Jul 03, 2014 | 30.87 | 31.05 | 31.05 | 31.05 | 70,514 | +0.28(+0.90%) |
Jul 02, 2014 | 30.88 | 30.93 | 30.75 | 30.78 | 155,948 | -0.06(-0.18%) |