Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.04 | 30.09 | 30.01 | 30.08 | 5,455 | +0.10(+0.34%) |
Sep 29, 2014 | 29.98 | 30.01 | 29.98 | 29.98 | 32,632 | -0.08(-0.26%) |
Sep 26, 2014 | 30.09 | 30.10 | 30.04 | 30.06 | 42,619 | -0.07(-0.24%) |
Sep 25, 2014 | 30.23 | 30.23 | 30.13 | 30.13 | 35,008 | -0.11(-0.36%) |
Sep 24, 2014 | 30.29 | 30.29 | 30.24 | 30.24 | 22,475 | -0.04(-0.14%) |
Sep 23, 2014 | 30.32 | 30.32 | 30.25 | 30.28 | 19,454 | -0.02(-0.08%) |
Sep 22, 2014 | 30.36 | 30.36 | 30.30 | 30.31 | 59,357 | -0.05(-0.17%) |
Sep 19, 2014 | 30.34 | 30.38 | 30.31 | 30.36 | 204,176 | +0.06(+0.18%) |
Sep 18, 2014 | 30.42 | 30.42 | 30.29 | 30.30 | 344,382 | -0.06(-0.19%) |
Sep 17, 2014 | 30.39 | 30.39 | 30.31 | 30.36 | 183,298 | +0.02(+0.08%) |
Sep 16, 2014 | 30.34 | 30.35 | 30.32 | 30.34 | 21,460 | -0.00(-0.01%) |
Sep 15, 2014 | 30.34 | 30.35 | 30.31 | 30.34 | 9,790 | -0.03(-0.09%) |
Sep 12, 2014 | 30.40 | 30.41 | 30.37 | 30.37 | 5,812 | +0.02(+0.06%) |
Sep 11, 2014 | 30.40 | 30.40 | 30.35 | 30.35 | 3,486 | -0.11(-0.36%) |
Sep 10, 2014 | 30.46 | 30.46 | 30.40 | 30.46 | 4,659 | +0.01(+0.02%) |
Sep 09, 2014 | 30.54 | 30.54 | 30.43 | 30.45 | 16,401 | -0.09(-0.28%) |
Sep 08, 2014 | 30.54 | 30.56 | 30.51 | 30.54 | 10,603 | +0.00(+0.00%) |
Sep 05, 2014 | 30.56 | 30.56 | 30.51 | 30.54 | 7,516 | +0.02(+0.07%) |
Sep 04, 2014 | 30.58 | 30.59 | 30.51 | 30.52 | 6,248 | -0.03(-0.11%) |
Sep 03, 2014 | 30.56 | 30.58 | 30.54 | 30.55 | 9,499 | +0.02(+0.06%) |
Sep 02, 2014 | 30.53 | 30.57 | 30.53 | 30.53 | 3,612 | -0.17(-0.55%) |
Aug 29, 2014 | 30.71 | 30.70 | 30.70 | 30.70 | 37,510 | +0.00(+0.00%) |
Aug 28, 2014 | 30.62 | 30.71 | 30.62 | 30.70 | 14,038 | +0.00(+0.00%) |
Aug 27, 2014 | 30.63 | 30.70 | 30.63 | 30.70 | 8,456 | -0.00(-0.01%) |
Aug 26, 2014 | 30.71 | 30.71 | 30.70 | 30.70 | 6,570 | +0.01(+0.03%) |
Aug 25, 2014 | 30.58 | 30.71 | 30.58 | 30.70 | 51,879 | +0.07(+0.22%) |
Aug 22, 2014 | 30.67 | 30.65 | 30.57 | 30.63 | 27,341 | -0.02(-0.06%) |
Aug 21, 2014 | 30.65 | 30.65 | 30.56 | 30.65 | 21,440 | +0.00(+0.00%) |
Aug 20, 2014 | 30.65 | 30.65 | 30.55 | 30.65 | 24,882 | +0.02(+0.08%) |
Aug 19, 2014 | 30.63 | 30.63 | 30.55 | 30.62 | 3,565 | +0.02(+0.08%) |
Aug 18, 2014 | 30.57 | 30.60 | 30.57 | 30.60 | 5,203 | +0.08(+0.26%) |
Aug 15, 2014 | 30.53 | 30.54 | 30.52 | 30.52 | 2,926 | +0.00(+0.00%) |
Aug 14, 2014 | 30.56 | 30.49 | 30.46 | 30.52 | 37,397 | +0.03(+0.11%) |
Aug 13, 2014 | 30.41 | 30.49 | 30.43 | 30.49 | 27,096 | +0.06(+0.19%) |
Aug 12, 2014 | 30.40 | 30.44 | 30.36 | 30.43 | 28,233 | +0.07(+0.24%) |
Aug 11, 2014 | 30.38 | 30.38 | 30.28 | 30.35 | 13,729 | +0.02(+0.06%) |
Aug 08, 2014 | 30.24 | 30.33 | 30.23 | 30.34 | 24,840 | +0.07(+0.22%) |
Aug 07, 2014 | 30.18 | 30.28 | 30.18 | 30.27 | 2,586 | +0.01(+0.04%) |
Aug 06, 2014 | 30.18 | 30.26 | 30.18 | 30.26 | 7,299 | -0.01(-0.02%) |
Aug 05, 2014 | 30.25 | 30.28 | 30.25 | 30.26 | 26,686 | +0.04(+0.14%) |
Aug 04, 2014 | 30.15 | 30.22 | 30.12 | 30.22 | 27,626 | +0.01(+0.03%) |
Aug 01, 2014 | 30.31 | 30.34 | 30.21 | 30.21 | 40,077 | -0.25(-0.82%) |
Jul 31, 2014 | 30.57 | 30.58 | 30.45 | 30.46 | 53,459 | -0.18(-0.59%) |
Jul 30, 2014 | 30.67 | 30.67 | 30.60 | 30.64 | 9,213 | -0.02(-0.06%) |
Jul 29, 2014 | 30.65 | 30.68 | 30.63 | 30.66 | 19,749 | +0.00(+0.00%) |
Jul 28, 2014 | 30.71 | 30.71 | 30.66 | 30.66 | 67,798 | -0.04(-0.14%) |
Jul 25, 2014 | 30.65 | 30.71 | 30.63 | 30.70 | 113,152 | +0.06(+0.20%) |
Jul 24, 2014 | 30.63 | 30.66 | 30.63 | 30.64 | 15,509 | -0.02(-0.08%) |
Jul 23, 2014 | 30.71 | 30.72 | 30.63 | 30.66 | 110,676 | +0.01(+0.02%) |
Jul 22, 2014 | 30.65 | 30.70 | 30.62 | 30.66 | 112,059 | +0.02(+0.06%) |
Jul 21, 2014 | 30.66 | 30.67 | 30.64 | 30.64 | 45,039 | -0.04(-0.11%) |
Jul 18, 2014 | 30.68 | 30.70 | 30.65 | 30.68 | 40,824 | +0.01(+0.04%) |
Jul 17, 2014 | 30.74 | 30.74 | 30.65 | 30.66 | 16,114 | -0.11(-0.36%) |
Jul 16, 2014 | 30.73 | 30.78 | 30.73 | 30.77 | 24,918 | +0.05(+0.15%) |
Jul 15, 2014 | 30.76 | 30.80 | 30.73 | 30.73 | 13,727 | -0.06(-0.18%) |
Jul 14, 2014 | 30.79 | 30.79 | 30.76 | 30.78 | 19,739 | -0.01(-0.03%) |
Jul 11, 2014 | 30.81 | 30.81 | 30.78 | 30.79 | 15,923 | +0.00(+0.00%) |
Jul 10, 2014 | 30.77 | 30.80 | 30.77 | 30.79 | 8,874 | -0.05(-0.16%) |
Jul 09, 2014 | 30.84 | 30.84 | 30.83 | 30.84 | 12,436 | +0.02(+0.06%) |
Jul 08, 2014 | 30.84 | 30.85 | 30.78 | 30.82 | 4,030 | -0.01(-0.04%) |
Jul 07, 2014 | 30.85 | 30.85 | 30.83 | 30.84 | 40,389 | -0.00(-0.00%) |
Jul 03, 2014 | 30.80 | 30.84 | 30.84 | 30.84 | 2,961 | +0.01(+0.02%) |
Jul 02, 2014 | 30.84 | 30.84 | 30.81 | 30.83 | 9,260 | +0.00(+0.00%) |