Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.87 | 30.94 | 30.71 | 30.71 | 1,348,140 | -0.25(-0.79%) |
Sep 29, 2014 | 30.60 | 31.02 | 30.51 | 30.95 | 1,308,570 | +0.11(+0.37%) |
Sep 26, 2014 | 30.65 | 30.86 | 30.57 | 30.84 | 911,090 | +0.18(+0.59%) |
Sep 25, 2014 | 30.87 | 30.88 | 30.57 | 30.66 | 1,421,563 | -0.27(-0.88%) |
Sep 24, 2014 | 30.58 | 30.97 | 30.55 | 30.93 | 1,392,147 | +0.38(+1.23%) |
Sep 23, 2014 | 30.77 | 30.87 | 30.55 | 30.55 | 1,409,620 | -0.35(-1.12%) |
Sep 22, 2014 | 30.73 | 30.96 | 30.73 | 30.90 | 1,618,227 | +0.21(+0.67%) |
Sep 19, 2014 | 30.72 | 30.79 | 30.55 | 30.69 | 2,570,660 | +0.00(+0.01%) |
Sep 18, 2014 | 30.78 | 30.78 | 30.66 | 30.69 | 944,408 | -0.09(-0.30%) |
Sep 17, 2014 | 30.59 | 30.89 | 30.52 | 30.78 | 1,373,841 | +0.13(+0.41%) |
Sep 16, 2014 | 30.34 | 30.76 | 30.27 | 30.66 | 1,547,539 | +0.20(+0.66%) |
Sep 15, 2014 | 30.42 | 30.46 | 30.31 | 30.45 | 738,529 | +0.11(+0.36%) |
Sep 12, 2014 | 30.53 | 30.55 | 30.23 | 30.34 | 1,129,418 | -0.21(-0.69%) |
Sep 11, 2014 | 30.51 | 30.60 | 30.41 | 30.55 | 1,100,541 | -0.00(-0.01%) |
Sep 10, 2014 | 30.27 | 30.63 | 30.14 | 30.56 | 1,803,863 | +0.34(+1.13%) |
Sep 09, 2014 | 30.13 | 30.29 | 30.12 | 30.22 | 1,335,958 | +0.00(+0.01%) |
Sep 08, 2014 | 30.20 | 30.34 | 30.05 | 30.21 | 1,914,368 | -0.07(-0.25%) |
Sep 05, 2014 | 30.22 | 30.31 | 30.08 | 30.29 | 993,923 | -0.02(-0.07%) |
Sep 04, 2014 | 29.99 | 30.31 | 29.99 | 30.31 | 1,752,986 | +0.31(+1.02%) |
Sep 03, 2014 | 30.08 | 30.13 | 29.95 | 30.00 | 1,130,511 | -0.07(-0.22%) |
Sep 02, 2014 | 29.97 | 30.21 | 29.89 | 30.07 | 1,979,698 | +0.20(+0.67%) |
Aug 29, 2014 | 29.79 | 29.87 | 29.87 | 29.87 | 1,730,013 | +0.11(+0.38%) |
Aug 28, 2014 | 29.76 | 29.78 | 29.61 | 29.75 | 989,439 | -0.04(-0.13%) |
Aug 27, 2014 | 29.85 | 29.89 | 29.75 | 29.79 | 1,244,995 | +0.04(+0.13%) |
Aug 26, 2014 | 29.82 | 29.83 | 29.64 | 29.75 | 1,383,647 | -0.06(-0.19%) |
Aug 25, 2014 | 29.77 | 29.89 | 29.66 | 29.81 | 1,263,079 | +0.16(+0.53%) |
Aug 22, 2014 | 29.84 | 29.84 | 29.65 | 29.65 | 1,706,727 | -0.20(-0.66%) |
Aug 21, 2014 | 29.84 | 29.95 | 29.75 | 29.85 | 1,354,530 | +0.09(+0.29%) |
Aug 20, 2014 | 29.71 | 29.85 | 29.62 | 29.76 | 820,184 | +0.00(+0.00%) |
Aug 19, 2014 | 29.62 | 29.80 | 29.62 | 29.76 | 842,764 | +0.11(+0.38%) |
Aug 18, 2014 | 29.53 | 29.73 | 29.49 | 29.65 | 876,049 | +0.20(+0.67%) |
Aug 15, 2014 | 29.62 | 29.70 | 29.32 | 29.45 | 809,041 | -0.06(-0.21%) |
Aug 14, 2014 | 29.36 | 29.52 | 29.35 | 29.51 | 867,618 | +0.17(+0.57%) |
Aug 13, 2014 | 29.44 | 29.51 | 29.20 | 29.35 | 1,098,784 | +0.02(+0.06%) |
Aug 12, 2014 | 29.35 | 29.46 | 29.25 | 29.33 | 1,910,189 | -0.10(-0.34%) |
Aug 11, 2014 | 29.16 | 29.46 | 29.10 | 29.43 | 1,730,692 | +0.38(+1.31%) |
Aug 08, 2014 | 28.82 | 29.03 | 28.74 | 29.05 | 1,827,216 | +0.24(+0.84%) |
Aug 07, 2014 | 28.99 | 29.06 | 28.75 | 28.81 | 1,225,810 | -0.15(-0.51%) |
Aug 06, 2014 | 28.59 | 28.98 | 28.59 | 28.96 | 1,317,038 | +0.23(+0.79%) |
Aug 05, 2014 | 28.53 | 28.81 | 28.45 | 28.73 | 2,541,496 | +0.17(+0.58%) |
Aug 04, 2014 | 28.59 | 28.73 | 28.24 | 28.56 | 2,588,483 | -0.03(-0.12%) |
Aug 01, 2014 | 27.88 | 28.92 | 27.81 | 28.60 | 6,101,250 | +0.64(+2.29%) |
Jul 31, 2014 | 28.39 | 28.46 | 27.93 | 27.96 | 2,697,309 | -0.57(-2.02%) |
Jul 30, 2014 | 28.92 | 28.96 | 28.45 | 28.53 | 2,206,882 | -0.27(-0.94%) |
Jul 29, 2014 | 28.84 | 29.04 | 28.78 | 28.80 | 1,937,696 | -0.00(-0.02%) |
Jul 28, 2014 | 28.83 | 28.97 | 28.64 | 28.81 | 1,052,703 | -0.02(-0.08%) |
Jul 25, 2014 | 29.00 | 29.08 | 28.76 | 28.83 | 1,057,893 | -0.19(-0.66%) |
Jul 24, 2014 | 29.04 | 29.21 | 28.90 | 29.02 | 1,762,865 | -0.02(-0.06%) |
Jul 23, 2014 | 29.14 | 29.20 | 28.99 | 29.04 | 2,547,345 | -0.02(-0.08%) |
Jul 22, 2014 | 29.46 | 29.46 | 29.02 | 29.06 | 2,056,668 | -0.40(-1.36%) |
Jul 21, 2014 | 29.44 | 29.58 | 29.34 | 29.46 | 1,991,381 | -0.07(-0.22%) |
Jul 18, 2014 | 29.39 | 29.58 | 29.25 | 29.53 | 2,811,542 | +0.15(+0.52%) |
Jul 17, 2014 | 29.53 | 29.69 | 29.37 | 29.37 | 2,182,317 | -0.18(-0.62%) |
Jul 16, 2014 | 29.82 | 29.83 | 29.51 | 29.56 | 2,531,380 | -0.12(-0.40%) |
Jul 15, 2014 | 29.57 | 29.70 | 29.52 | 29.68 | 2,476,051 | +0.27(+0.93%) |
Jul 14, 2014 | 29.64 | 29.72 | 29.34 | 29.40 | 2,743,717 | -0.10(-0.34%) |
Jul 11, 2014 | 29.67 | 29.75 | 29.48 | 29.50 | 1,435,512 | -0.14(-0.47%) |
Jul 10, 2014 | 29.48 | 29.73 | 29.40 | 29.64 | 1,494,006 | -0.06(-0.21%) |
Jul 09, 2014 | 29.54 | 29.76 | 29.48 | 29.70 | 1,557,077 | +0.25(+0.84%) |
Jul 08, 2014 | 29.58 | 29.61 | 29.33 | 29.45 | 3,119,396 | -0.09(-0.31%) |
Jul 07, 2014 | 29.29 | 29.73 | 29.23 | 29.54 | 4,307,250 | -0.14(-0.48%) |
Jul 03, 2014 | 30.13 | 29.69 | 29.69 | 29.69 | 7,464,086 | -0.40(-1.32%) |
Jul 02, 2014 | 30.45 | 30.70 | 30.03 | 30.08 | 2,554,594 | -0.49(-1.60%) |