Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.84 | 28.84 | 28.77 | 28.77 | 810 | -0.10(-0.34%) |
Sep 29, 2014 | 28.83 | 28.99 | 28.83 | 28.87 | 1,868 | -0.22(-0.76%) |
Sep 26, 2014 | 28.93 | 29.14 | 28.93 | 29.10 | 4,081 | +0.20(+0.71%) |
Sep 25, 2014 | 29.09 | 29.09 | 28.78 | 28.89 | 3,259 | -0.43(-1.48%) |
Sep 24, 2014 | 29.23 | 29.42 | 29.23 | 29.32 | 18,151 | +0.03(+0.11%) |
Sep 23, 2014 | 29.46 | 29.46 | 29.25 | 29.29 | 6,405 | -0.31(-1.05%) |
Sep 22, 2014 | 29.57 | 29.74 | 29.57 | 29.61 | 3,280 | -0.12(-0.42%) |
Sep 19, 2014 | 29.92 | 30.03 | 29.58 | 29.73 | 5,607 | -0.15(-0.49%) |
Sep 18, 2014 | 29.59 | 29.93 | 29.59 | 29.88 | 26,835 | +0.33(+1.11%) |
Sep 17, 2014 | 29.71 | 29.74 | 29.55 | 29.55 | 4,210 | -0.09(-0.30%) |
Sep 16, 2014 | 29.57 | 29.64 | 29.35 | 29.64 | 25,653 | -0.15(-0.50%) |
Sep 15, 2014 | 29.83 | 29.84 | 29.79 | 29.79 | 1,579 | -0.18(-0.61%) |
Sep 12, 2014 | 29.90 | 29.97 | 29.89 | 29.97 | 1,821 | +0.02(+0.06%) |
Sep 11, 2014 | 29.97 | 29.98 | 29.82 | 29.95 | 2,883 | -0.02(-0.08%) |
Sep 10, 2014 | 29.87 | 29.98 | 29.82 | 29.98 | 10,305 | -0.02(-0.05%) |
Sep 09, 2014 | 29.86 | 30.04 | 29.86 | 29.99 | 255,841 | -0.07(-0.25%) |
Sep 08, 2014 | 30.30 | 30.30 | 30.02 | 30.07 | 3,260 | -0.54(-1.77%) |
Sep 05, 2014 | 30.56 | 30.61 | 30.56 | 30.61 | 1,453 | +0.03(+0.08%) |
Sep 04, 2014 | 30.73 | 30.85 | 30.58 | 30.58 | 6,742 | -0.27(-0.88%) |
Sep 03, 2014 | 30.84 | 30.86 | 30.70 | 30.85 | 31,188 | +0.21(+0.70%) |
Sep 02, 2014 | 30.71 | 30.83 | 30.49 | 30.64 | 8,400 | -0.19(-0.60%) |
Aug 29, 2014 | 30.90 | 30.83 | 30.83 | 30.83 | 2,928 | -0.06(-0.20%) |
Aug 28, 2014 | 30.95 | 31.01 | 30.73 | 30.89 | 9,712 | -0.25(-0.81%) |
Aug 27, 2014 | 30.90 | 31.14 | 30.90 | 31.14 | 4,373 | +0.32(+1.04%) |
Aug 26, 2014 | 30.93 | 31.08 | 30.81 | 30.82 | 60,390 | -0.16(-0.52%) |
Aug 25, 2014 | 30.74 | 31.04 | 30.74 | 30.98 | 136,237 | +0.24(+0.77%) |
Aug 22, 2014 | 30.48 | 30.79 | 30.48 | 30.75 | 8,245 | -0.07(-0.21%) |
Aug 21, 2014 | 30.80 | 30.81 | 30.80 | 30.81 | 2,169 | +0.32(+1.05%) |
Aug 20, 2014 | 30.70 | 30.70 | 30.39 | 30.49 | 2,275 | -0.39(-1.27%) |
Aug 19, 2014 | 30.71 | 30.94 | 30.71 | 30.89 | 9,878 | +0.10(+0.32%) |
Aug 18, 2014 | 30.94 | 30.98 | 30.72 | 30.79 | 12,805 | -0.08(-0.26%) |
Aug 15, 2014 | 31.25 | 31.25 | 31.11 | 30.87 | 3,316 | +0.11(+0.35%) |
Aug 14, 2014 | 30.52 | 30.92 | 30.52 | 30.76 | 4,942 | +0.44(+1.45%) |
Aug 13, 2014 | 30.52 | 30.52 | 30.32 | 30.32 | 2,218 | +0.06(+0.21%) |
Aug 12, 2014 | 30.33 | 30.44 | 30.14 | 30.26 | 13,611 | +0.14(+0.46%) |
Aug 11, 2014 | 30.43 | 30.43 | 30.12 | 30.12 | 4,783 | +0.10(+0.33%) |
Aug 08, 2014 | 29.68 | 30.04 | 29.68 | 30.02 | 17,465 | +0.32(+1.07%) |
Aug 07, 2014 | 30.09 | 30.09 | 29.69 | 29.70 | 6,650 | +0.03(+0.12%) |
Aug 06, 2014 | 29.82 | 29.88 | 29.62 | 29.66 | 7,601 | -0.43(-1.44%) |
Aug 05, 2014 | 30.06 | 30.10 | 29.83 | 30.10 | 1,737 | -0.07(-0.24%) |
Aug 04, 2014 | 30.36 | 30.39 | 30.04 | 30.17 | 4,116 | -0.23(-0.75%) |
Aug 01, 2014 | 30.32 | 30.41 | 30.08 | 30.40 | 6,897 | +0.05(+0.16%) |
Jul 31, 2014 | 30.81 | 30.81 | 30.35 | 30.35 | 7,111 | -0.65(-2.09%) |
Jul 30, 2014 | 30.98 | 31.00 | 30.65 | 31.00 | 3,192 | +0.14(+0.46%) |
Jul 29, 2014 | 31.01 | 31.12 | 30.86 | 30.86 | 9,802 | +0.09(+0.29%) |
Jul 28, 2014 | 30.98 | 30.98 | 30.98 | 30.77 | 7,324 | -0.04(-0.13%) |
Jul 25, 2014 | 31.13 | 31.13 | 30.81 | 30.81 | 2,277 | -0.42(-1.35%) |
Jul 24, 2014 | 31.43 | 31.43 | 31.22 | 31.23 | 1,162 | -0.21(-0.67%) |
Jul 23, 2014 | 31.53 | 31.53 | 31.43 | 31.44 | 4,622 | +0.04(+0.14%) |
Jul 22, 2014 | 31.48 | 31.48 | 31.28 | 31.40 | 5,366 | +0.08(+0.25%) |
Jul 21, 2014 | 31.23 | 31.32 | 31.04 | 31.32 | 5,512 | -0.15(-0.47%) |
Jul 18, 2014 | 31.73 | 31.73 | 30.93 | 31.47 | 5,107 | +0.37(+1.20%) |
Jul 17, 2014 | 31.30 | 31.35 | 31.04 | 31.10 | 4,738 | -0.04(-0.11%) |
Jul 16, 2014 | 31.13 | 31.29 | 31.12 | 31.13 | 3,075 | +0.19(+0.61%) |
Jul 15, 2014 | 31.02 | 31.15 | 30.92 | 30.94 | 17,423 | -0.21(-0.68%) |
Jul 14, 2014 | 31.36 | 31.36 | 31.10 | 31.16 | 4,252 | +0.20(+0.66%) |
Jul 11, 2014 | 31.25 | 31.25 | 30.89 | 30.95 | 18,015 | -0.10(-0.32%) |
Jul 10, 2014 | 30.73 | 31.14 | 30.73 | 31.05 | 7,072 | +0.03(+0.08%) |
Jul 09, 2014 | 30.76 | 31.02 | 30.76 | 31.02 | 4,527 | +0.40(+1.31%) |
Jul 08, 2014 | 31.30 | 31.30 | 30.62 | 30.62 | 10,278 | -0.59(-1.88%) |
Jul 07, 2014 | 31.29 | 31.29 | 31.07 | 31.21 | 4,468 | -0.42(-1.32%) |
Jul 03, 2014 | 31.82 | 31.63 | 31.63 | 31.63 | 2,684 | -0.03(-0.10%) |
Jul 02, 2014 | 31.59 | 31.66 | 31.59 | 31.66 | 1,115 | +0.09(+0.29%) |