Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.46 | 29.52 | 29.11 | 29.36 | 673,432 | -0.10(-0.34%) |
Sep 29, 2014 | 29.34 | 29.59 | 29.15 | 29.46 | 396,604 | -0.28(-0.94%) |
Sep 26, 2014 | 29.46 | 29.79 | 29.21 | 29.74 | 503,013 | +0.41(+1.40%) |
Sep 25, 2014 | 29.82 | 29.98 | 29.21 | 29.33 | 793,747 | -0.62(-2.07%) |
Sep 24, 2014 | 30.35 | 30.45 | 29.67 | 29.95 | 879,917 | -0.33(-1.09%) |
Sep 23, 2014 | 30.11 | 30.36 | 30.02 | 30.28 | 779,889 | -0.02(-0.07%) |
Sep 22, 2014 | 30.48 | 30.54 | 30.05 | 30.30 | 491,335 | -0.33(-1.08%) |
Sep 19, 2014 | 31.16 | 31.28 | 30.60 | 30.63 | 1,032,071 | -0.60(-1.92%) |
Sep 18, 2014 | 30.84 | 31.50 | 30.76 | 31.23 | 835,470 | +0.54(+1.76%) |
Sep 17, 2014 | 30.53 | 30.78 | 30.41 | 30.69 | 352,058 | +0.25(+0.82%) |
Sep 16, 2014 | 30.38 | 30.60 | 30.15 | 30.44 | 600,322 | -0.08(-0.26%) |
Sep 15, 2014 | 30.55 | 30.59 | 30.27 | 30.52 | 245,609 | -0.07(-0.23%) |
Sep 12, 2014 | 30.77 | 31.00 | 30.46 | 30.59 | 454,718 | -0.13(-0.42%) |
Sep 11, 2014 | 30.58 | 30.81 | 30.49 | 30.72 | 734,307 | -0.08(-0.26%) |
Sep 10, 2014 | 30.53 | 30.94 | 30.53 | 30.80 | 480,987 | +0.35(+1.15%) |
Sep 09, 2014 | 30.66 | 30.67 | 30.32 | 30.45 | 306,062 | -0.34(-1.10%) |
Sep 08, 2014 | 30.39 | 30.82 | 30.39 | 30.79 | 360,099 | +0.31(+1.02%) |
Sep 05, 2014 | 30.55 | 30.55 | 30.23 | 30.48 | 416,911 | -0.27(-0.88%) |
Sep 04, 2014 | 30.76 | 30.96 | 30.62 | 30.75 | 297,998 | -0.02(-0.06%) |
Sep 03, 2014 | 31.19 | 31.19 | 30.69 | 30.77 | 233,527 | -0.26(-0.84%) |
Sep 02, 2014 | 30.86 | 31.17 | 30.86 | 31.03 | 603,070 | +0.34(+1.11%) |
Aug 29, 2014 | 30.71 | 30.69 | 30.69 | 30.69 | 263,500 | +0.11(+0.36%) |
Aug 28, 2014 | 30.51 | 30.64 | 30.30 | 30.58 | 252,808 | -0.07(-0.23%) |
Aug 27, 2014 | 30.93 | 30.95 | 30.43 | 30.65 | 369,907 | -0.17(-0.55%) |
Aug 26, 2014 | 30.81 | 31.05 | 30.77 | 30.82 | 411,075 | -0.04(-0.13%) |
Aug 25, 2014 | 30.81 | 31.19 | 30.67 | 30.86 | 346,459 | +0.26(+0.85%) |
Aug 22, 2014 | 30.57 | 30.86 | 30.41 | 30.60 | 262,486 | -0.02(-0.07%) |
Aug 21, 2014 | 30.45 | 30.66 | 30.31 | 30.62 | 543,491 | +0.48(+1.59%) |
Aug 20, 2014 | 29.72 | 30.18 | 29.72 | 30.14 | 344,410 | +0.43(+1.45%) |
Aug 19, 2014 | 29.65 | 29.74 | 29.55 | 29.71 | 290,636 | +0.06(+0.20%) |
Aug 18, 2014 | 29.30 | 29.66 | 29.22 | 29.65 | 352,157 | +0.58(+2.00%) |
Aug 15, 2014 | 29.24 | 29.24 | 28.74 | 29.07 | 297,048 | -0.11(-0.38%) |
Aug 14, 2014 | 29.11 | 29.27 | 29.01 | 29.18 | 208,084 | +0.06(+0.21%) |
Aug 13, 2014 | 29.00 | 29.17 | 28.91 | 29.12 | 266,331 | +0.26(+0.90%) |
Aug 12, 2014 | 29.03 | 29.19 | 28.65 | 28.86 | 252,156 | -0.22(-0.76%) |
Aug 11, 2014 | 28.80 | 29.22 | 28.76 | 29.08 | 433,535 | +0.43(+1.50%) |
Aug 08, 2014 | 28.41 | 28.66 | 28.32 | 28.65 | 279,096 | +0.26(+0.92%) |
Aug 07, 2014 | 28.77 | 28.94 | 28.31 | 28.39 | 332,797 | -0.22(-0.77%) |
Aug 06, 2014 | 28.27 | 28.68 | 28.17 | 28.61 | 287,972 | -0.08(-0.28%) |
Aug 05, 2014 | 28.32 | 28.76 | 28.17 | 28.69 | 670,659 | +0.23(+0.81%) |
Aug 04, 2014 | 28.42 | 28.68 | 28.28 | 28.46 | 728,177 | +0.20(+0.71%) |
Aug 01, 2014 | 28.05 | 28.37 | 27.80 | 28.26 | 792,303 | +0.04(+0.14%) |
Jul 31, 2014 | 28.92 | 28.96 | 28.20 | 28.22 | 466,167 | -0.99(-3.39%) |
Jul 30, 2014 | 28.79 | 29.22 | 28.79 | 29.21 | 520,446 | +0.61(+2.13%) |
Jul 29, 2014 | 28.83 | 29.17 | 28.54 | 28.60 | 580,023 | -0.30(-1.04%) |
Jul 28, 2014 | 28.64 | 28.99 | 28.34 | 28.90 | 611,688 | +0.13(+0.45%) |
Jul 25, 2014 | 29.05 | 29.36 | 28.54 | 28.77 | 758,626 | -1.12(-3.75%) |
Jul 24, 2014 | 29.82 | 30.04 | 29.71 | 29.89 | 589,751 | +0.07(+0.23%) |
Jul 23, 2014 | 29.78 | 29.92 | 29.54 | 29.82 | 466,841 | -0.07(-0.23%) |
Jul 22, 2014 | 30.03 | 30.15 | 29.87 | 29.89 | 314,919 | -0.03(-0.10%) |
Jul 21, 2014 | 29.93 | 30.03 | 29.76 | 29.92 | 243,854 | -0.13(-0.43%) |
Jul 18, 2014 | 29.90 | 30.24 | 29.80 | 30.05 | 459,156 | +0.28(+0.94%) |
Jul 17, 2014 | 30.00 | 30.18 | 29.69 | 29.77 | 322,492 | -0.34(-1.13%) |
Jul 16, 2014 | 30.49 | 30.50 | 29.88 | 30.11 | 394,223 | -0.18(-0.59%) |
Jul 15, 2014 | 30.31 | 30.48 | 29.98 | 30.29 | 230,084 | +0.02(+0.07%) |
Jul 14, 2014 | 30.43 | 30.60 | 30.22 | 30.27 | 397,928 | +0.18(+0.60%) |
Jul 11, 2014 | 30.21 | 30.22 | 29.87 | 30.09 | 323,349 | -0.15(-0.50%) |
Jul 10, 2014 | 29.79 | 30.29 | 29.52 | 30.24 | 509,343 | +0.00(+0.00%) |
Jul 09, 2014 | 30.37 | 30.44 | 30.19 | 30.24 | 627,614 | -0.01(-0.03%) |
Jul 08, 2014 | 30.78 | 30.78 | 30.22 | 30.25 | 781,041 | -0.66(-2.14%) |
Jul 07, 2014 | 31.13 | 31.17 | 30.68 | 30.91 | 742,791 | -0.34(-1.09%) |
Jul 03, 2014 | 31.21 | 31.25 | 31.25 | 31.25 | 406,400 | +0.26(+0.84%) |
Jul 02, 2014 | 31.15 | 31.21 | 30.75 | 30.99 | 426,059 | -0.18(-0.58%) |