Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.61 | 30.76 | 30.30 | 30.35 | 64,898 | -0.13(-0.43%) |
Sep 29, 2014 | 30.40 | 31.35 | 29.84 | 30.48 | 203,067 | -0.17(-0.55%) |
Sep 26, 2014 | 30.46 | 30.82 | 30.16 | 30.65 | 48,816 | +0.18(+0.59%) |
Sep 25, 2014 | 30.66 | 30.96 | 30.17 | 30.47 | 55,593 | -0.18(-0.59%) |
Sep 24, 2014 | 30.07 | 30.84 | 29.69 | 30.65 | 46,359 | +0.72(+2.41%) |
Sep 23, 2014 | 30.85 | 31.02 | 29.80 | 29.93 | 88,980 | -0.88(-2.86%) |
Sep 22, 2014 | 30.98 | 31.44 | 30.56 | 30.81 | 71,084 | -0.25(-0.80%) |
Sep 19, 2014 | 30.94 | 31.40 | 30.83 | 31.06 | 86,596 | +0.17(+0.55%) |
Sep 18, 2014 | 31.03 | 31.40 | 30.81 | 30.89 | 52,155 | -0.08(-0.26%) |
Sep 17, 2014 | 30.83 | 31.31 | 30.38 | 30.97 | 94,901 | -0.12(-0.39%) |
Sep 16, 2014 | 31.02 | 31.46 | 30.94 | 31.09 | 37,362 | +0.10(+0.32%) |
Sep 15, 2014 | 31.30 | 31.64 | 30.97 | 30.99 | 73,456 | -0.38(-1.21%) |
Sep 12, 2014 | 31.90 | 31.90 | 30.74 | 31.37 | 100,289 | -0.44(-1.38%) |
Sep 11, 2014 | 31.50 | 32.01 | 31.45 | 31.81 | 108,723 | +0.31(+0.98%) |
Sep 10, 2014 | 31.25 | 32.12 | 31.02 | 31.50 | 100,087 | +0.44(+1.42%) |
Sep 09, 2014 | 31.67 | 31.67 | 30.91 | 31.06 | 34,707 | -0.56(-1.77%) |
Sep 08, 2014 | 31.16 | 32.03 | 31.16 | 31.62 | 32,888 | +0.59(+1.90%) |
Sep 05, 2014 | 30.84 | 31.35 | 30.82 | 31.03 | 49,498 | +0.10(+0.32%) |
Sep 04, 2014 | 31.02 | 31.45 | 30.85 | 30.93 | 24,880 | +0.02(+0.06%) |
Sep 03, 2014 | 31.09 | 31.74 | 30.78 | 30.91 | 40,147 | -0.12(-0.39%) |
Sep 02, 2014 | 30.31 | 31.24 | 30.31 | 31.03 | 39,438 | +0.88(+2.92%) |
Aug 29, 2014 | 30.02 | 30.15 | 30.15 | 30.15 | 123,000 | +0.13(+0.43%) |
Aug 28, 2014 | 30.23 | 30.30 | 29.90 | 30.02 | 136,956 | -0.20(-0.66%) |
Aug 27, 2014 | 30.57 | 30.67 | 30.00 | 30.22 | 27,585 | -0.23(-0.76%) |
Aug 26, 2014 | 30.72 | 30.88 | 30.34 | 30.45 | 52,499 | -0.05(-0.16%) |
Aug 25, 2014 | 31.08 | 31.19 | 30.16 | 30.50 | 54,237 | -0.47(-1.52%) |
Aug 22, 2014 | 31.17 | 31.48 | 30.68 | 30.97 | 58,531 | -0.14(-0.45%) |
Aug 21, 2014 | 30.67 | 31.72 | 30.64 | 31.11 | 72,065 | +0.43(+1.40%) |
Aug 20, 2014 | 30.66 | 30.66 | 30.21 | 30.68 | 53,800 | -0.09(-0.29%) |
Aug 19, 2014 | 30.03 | 31.32 | 29.99 | 30.77 | 112,498 | +0.78(+2.60%) |
Aug 18, 2014 | 29.63 | 30.09 | 29.63 | 29.99 | 69,288 | +0.65(+2.22%) |
Aug 15, 2014 | 30.06 | 30.06 | 29.11 | 29.34 | 79,821 | -0.44(-1.48%) |
Aug 14, 2014 | 29.62 | 30.04 | 29.42 | 29.78 | 123,502 | +0.30(+1.02%) |
Aug 13, 2014 | 29.04 | 29.48 | 28.98 | 29.48 | 92,522 | +0.66(+2.29%) |
Aug 12, 2014 | 29.19 | 29.42 | 28.50 | 28.82 | 94,831 | -0.48(-1.64%) |
Aug 11, 2014 | 28.95 | 29.64 | 28.84 | 29.30 | 135,389 | +0.60(+2.09%) |
Aug 08, 2014 | 27.74 | 28.54 | 27.66 | 28.70 | 128,868 | +0.92(+3.31%) |
Aug 07, 2014 | 27.52 | 28.05 | 27.42 | 27.78 | 104,799 | +0.29(+1.05%) |
Aug 06, 2014 | 27.44 | 27.90 | 27.40 | 27.49 | 56,687 | +0.14(+0.51%) |
Aug 05, 2014 | 27.72 | 27.86 | 27.05 | 27.35 | 101,908 | -0.50(-1.80%) |
Aug 04, 2014 | 27.81 | 28.01 | 27.22 | 27.85 | 89,137 | +0.03(+0.11%) |
Aug 01, 2014 | 27.33 | 28.24 | 27.33 | 27.82 | 101,557 | +0.57(+2.09%) |
Jul 31, 2014 | 26.93 | 27.49 | 25.75 | 27.25 | 394,779 | -0.08(-0.29%) |
Jul 30, 2014 | 28.20 | 28.20 | 27.11 | 27.33 | 152,403 | -0.72(-2.57%) |
Jul 29, 2014 | 28.56 | 28.73 | 27.79 | 28.05 | 112,506 | -0.35(-1.23%) |
Jul 28, 2014 | 28.36 | 28.46 | 28.00 | 28.40 | 94,604 | -0.10(-0.35%) |
Jul 25, 2014 | 28.27 | 28.63 | 28.13 | 28.50 | 68,918 | +0.04(+0.14%) |
Jul 24, 2014 | 28.14 | 28.48 | 28.14 | 28.46 | 82,657 | +0.23(+0.81%) |
Jul 23, 2014 | 27.91 | 28.26 | 27.39 | 28.23 | 194,676 | +0.42(+1.51%) |
Jul 22, 2014 | 27.61 | 28.03 | 27.15 | 27.81 | 160,471 | +0.23(+0.83%) |
Jul 21, 2014 | 27.92 | 27.92 | 27.13 | 27.58 | 125,938 | -0.42(-1.50%) |
Jul 18, 2014 | 27.76 | 28.27 | 27.76 | 28.00 | 87,082 | +0.15(+0.54%) |
Jul 17, 2014 | 27.76 | 28.03 | 27.64 | 27.85 | 81,275 | -0.03(-0.11%) |
Jul 16, 2014 | 28.42 | 28.45 | 27.63 | 27.88 | 96,722 | -0.40(-1.41%) |
Jul 15, 2014 | 28.97 | 28.97 | 28.10 | 28.28 | 159,608 | -0.60(-2.08%) |
Jul 14, 2014 | 29.29 | 29.35 | 28.67 | 28.88 | 133,065 | -0.23(-0.79%) |
Jul 11, 2014 | 29.17 | 29.19 | 28.74 | 29.11 | 46,471 | -0.14(-0.48%) |
Jul 10, 2014 | 28.50 | 29.67 | 28.23 | 29.25 | 127,684 | +0.30(+1.04%) |
Jul 09, 2014 | 29.21 | 29.41 | 28.88 | 28.95 | 77,491 | -0.20(-0.69%) |
Jul 08, 2014 | 28.78 | 29.36 | 28.53 | 29.15 | 130,458 | +0.20(+0.69%) |
Jul 07, 2014 | 29.02 | 29.29 | 28.80 | 28.95 | 118,468 | -0.03(-0.10%) |
Jul 03, 2014 | 29.24 | 28.98 | 28.98 | 28.98 | 86,400 | -0.02(-0.07%) |
Jul 02, 2014 | 29.08 | 29.56 | 28.90 | 29.00 | 103,939 | -0.04(-0.14%) |