Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.00 | 30.31 | 29.68 | 30.19 | 342,985 | +0.43(+1.43%) |
Sep 29, 2014 | 30.12 | 30.49 | 29.64 | 29.77 | 509,650 | -0.78(-2.55%) |
Sep 26, 2014 | 30.12 | 30.65 | 30.01 | 30.55 | 183,628 | +0.45(+1.49%) |
Sep 25, 2014 | 30.38 | 30.46 | 29.70 | 30.10 | 333,085 | -0.44(-1.45%) |
Sep 24, 2014 | 30.05 | 30.57 | 29.96 | 30.54 | 290,483 | +0.42(+1.40%) |
Sep 23, 2014 | 30.81 | 30.81 | 29.78 | 30.12 | 534,133 | -0.72(-2.32%) |
Sep 22, 2014 | 31.31 | 31.44 | 30.59 | 30.83 | 382,345 | -0.61(-1.94%) |
Sep 19, 2014 | 31.66 | 31.66 | 31.32 | 31.44 | 244,186 | -0.09(-0.30%) |
Sep 18, 2014 | 31.29 | 31.58 | 31.11 | 31.54 | 295,033 | +0.56(+1.80%) |
Sep 17, 2014 | 31.15 | 31.38 | 30.92 | 30.98 | 194,022 | -0.03(-0.11%) |
Sep 16, 2014 | 30.81 | 31.23 | 30.81 | 31.01 | 165,708 | +0.07(+0.24%) |
Sep 15, 2014 | 31.24 | 31.34 | 30.81 | 30.94 | 245,272 | -0.28(-0.89%) |
Sep 12, 2014 | 31.31 | 31.35 | 31.12 | 31.22 | 192,090 | -0.07(-0.23%) |
Sep 11, 2014 | 31.09 | 31.40 | 30.99 | 31.29 | 230,823 | +0.09(+0.27%) |
Sep 10, 2014 | 31.13 | 31.38 | 31.01 | 31.20 | 181,329 | +0.15(+0.50%) |
Sep 09, 2014 | 31.32 | 31.38 | 31.05 | 31.05 | 209,593 | -0.28(-0.88%) |
Sep 08, 2014 | 31.36 | 31.37 | 31.10 | 31.32 | 166,697 | +0.16(+0.50%) |
Sep 05, 2014 | 31.24 | 31.24 | 30.96 | 31.17 | 223,693 | -0.03(-0.09%) |
Sep 04, 2014 | 31.65 | 31.65 | 30.99 | 31.20 | 443,996 | -0.39(-1.22%) |
Sep 03, 2014 | 31.97 | 32.06 | 31.46 | 31.58 | 387,620 | -0.17(-0.55%) |
Sep 02, 2014 | 32.09 | 32.09 | 31.66 | 31.76 | 355,647 | -0.09(-0.30%) |
Aug 29, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 247,488 | -0.21(-0.64%) |
Aug 28, 2014 | 32.23 | 32.48 | 31.99 | 32.06 | 287,226 | -0.31(-0.94%) |
Aug 27, 2014 | 32.26 | 32.38 | 31.92 | 32.36 | 307,667 | +0.31(+0.96%) |
Aug 26, 2014 | 32.18 | 32.23 | 31.83 | 32.05 | 398,540 | +0.05(+0.14%) |
Aug 25, 2014 | 32.09 | 32.27 | 31.69 | 32.01 | 626,983 | +0.32(+1.01%) |
Aug 22, 2014 | 31.95 | 32.02 | 31.54 | 31.69 | 472,548 | -0.23(-0.73%) |
Aug 21, 2014 | 31.36 | 32.00 | 31.17 | 31.92 | 870,542 | +0.70(+2.25%) |
Aug 20, 2014 | 30.95 | 31.29 | 30.89 | 31.22 | 445,226 | +0.37(+1.19%) |
Aug 19, 2014 | 31.14 | 31.14 | 30.81 | 30.85 | 339,535 | -0.04(-0.13%) |
Aug 18, 2014 | 31.08 | 31.17 | 30.82 | 30.89 | 377,738 | +0.35(+1.15%) |
Aug 15, 2014 | 30.52 | 31.07 | 30.31 | 30.54 | 409,361 | +0.16(+0.53%) |
Aug 14, 2014 | 30.55 | 30.67 | 30.12 | 30.38 | 435,884 | +0.04(+0.14%) |
Aug 13, 2014 | 29.60 | 30.51 | 29.60 | 30.34 | 923,471 | +0.72(+2.42%) |
Aug 12, 2014 | 29.32 | 29.96 | 29.19 | 29.62 | 522,989 | +0.31(+1.05%) |
Aug 11, 2014 | 29.00 | 29.46 | 28.97 | 29.31 | 448,993 | +0.50(+1.74%) |
Aug 08, 2014 | 28.84 | 28.86 | 28.59 | 28.81 | 315,576 | -0.01(-0.02%) |
Aug 07, 2014 | 29.27 | 29.44 | 28.71 | 28.82 | 294,367 | -0.36(-1.23%) |
Aug 06, 2014 | 28.69 | 29.20 | 28.19 | 29.18 | 443,163 | +0.06(+0.21%) |
Aug 05, 2014 | 30.10 | 30.41 | 28.91 | 29.12 | 586,029 | -0.35(-1.19%) |
Aug 04, 2014 | 28.96 | 29.69 | 28.92 | 29.47 | 286,532 | +0.63(+2.19%) |
Aug 01, 2014 | 29.13 | 29.25 | 28.77 | 28.84 | 319,372 | -0.41(-1.39%) |
Jul 31, 2014 | 29.54 | 29.79 | 29.13 | 29.24 | 446,167 | -0.64(-2.14%) |
Jul 30, 2014 | 30.23 | 30.23 | 29.55 | 29.88 | 257,147 | -0.14(-0.46%) |
Jul 29, 2014 | 30.52 | 30.52 | 29.77 | 30.02 | 321,434 | -0.31(-1.02%) |
Jul 28, 2014 | 30.06 | 30.38 | 29.85 | 30.33 | 352,096 | +0.55(+1.83%) |
Jul 25, 2014 | 29.83 | 30.12 | 29.65 | 29.78 | 299,219 | -0.07(-0.25%) |
Jul 24, 2014 | 30.26 | 30.56 | 29.65 | 29.85 | 493,732 | -0.21(-0.69%) |
Jul 23, 2014 | 29.20 | 30.16 | 29.12 | 30.06 | 720,267 | +1.03(+3.55%) |
Jul 22, 2014 | 29.01 | 29.31 | 28.77 | 29.03 | 314,456 | -0.03(-0.12%) |
Jul 21, 2014 | 29.02 | 29.25 | 28.89 | 29.07 | 418,569 | +0.05(+0.17%) |
Jul 18, 2014 | 28.57 | 29.06 | 28.37 | 29.02 | 350,251 | +0.57(+2.02%) |
Jul 17, 2014 | 28.38 | 28.94 | 28.29 | 28.44 | 491,521 | +0.10(+0.37%) |
Jul 16, 2014 | 28.32 | 28.36 | 28.17 | 28.34 | 224,228 | +0.17(+0.62%) |
Jul 15, 2014 | 28.12 | 28.36 | 28.02 | 28.16 | 201,810 | +0.05(+0.18%) |
Jul 14, 2014 | 28.16 | 28.36 | 28.09 | 28.11 | 227,214 | -0.05(-0.16%) |
Jul 11, 2014 | 28.19 | 28.35 | 28.06 | 28.16 | 293,251 | +0.00(+0.01%) |
Jul 10, 2014 | 28.07 | 28.34 | 27.86 | 28.16 | 382,725 | -0.03(-0.12%) |
Jul 09, 2014 | 28.30 | 28.41 | 28.10 | 28.19 | 228,611 | -0.13(-0.46%) |
Jul 08, 2014 | 28.55 | 28.55 | 28.06 | 28.32 | 259,191 | -0.22(-0.77%) |
Jul 07, 2014 | 28.37 | 28.54 | 28.23 | 28.54 | 321,896 | +0.33(+1.17%) |
Jul 03, 2014 | 28.37 | 28.21 | 28.21 | 28.21 | 185,923 | -0.19(-0.66%) |
Jul 02, 2014 | 27.95 | 28.41 | 27.95 | 28.40 | 422,032 | +0.39(+1.38%) |