Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.16 | 30.19 | 30.01 | 30.07 | 7,756 | -0.02(-0.05%) |
Sep 29, 2014 | 30.01 | 30.08 | 30.01 | 30.08 | 6,196 | -0.09(-0.31%) |
Sep 26, 2014 | 29.90 | 30.18 | 29.90 | 30.18 | 3,438 | +0.25(+0.84%) |
Sep 25, 2014 | 30.24 | 30.24 | 29.89 | 29.92 | 9,199 | -0.36(-1.20%) |
Sep 24, 2014 | 29.91 | 30.30 | 29.91 | 30.29 | 8,381 | +0.27(+0.90%) |
Sep 23, 2014 | 30.07 | 30.17 | 30.02 | 30.02 | 17,620 | -0.08(-0.25%) |
Sep 22, 2014 | 30.16 | 30.16 | 30.09 | 30.09 | 974 | -0.28(-0.93%) |
Sep 19, 2014 | 30.37 | 30.40 | 30.26 | 30.37 | 8,045 | +0.08(+0.25%) |
Sep 18, 2014 | 30.20 | 30.30 | 30.20 | 30.30 | 3,796 | +0.15(+0.50%) |
Sep 17, 2014 | 30.16 | 30.21 | 30.10 | 30.15 | 4,537 | +0.09(+0.30%) |
Sep 16, 2014 | 29.84 | 30.13 | 29.84 | 30.06 | 3,747 | +0.17(+0.56%) |
Sep 15, 2014 | 29.84 | 29.95 | 29.82 | 29.89 | 5,604 | +0.01(+0.03%) |
Sep 12, 2014 | 29.95 | 29.95 | 29.76 | 29.88 | 3,989 | -0.12(-0.39%) |
Sep 11, 2014 | 29.88 | 30.00 | 29.94 | 30.00 | 4,730 | +0.00(+0.00%) |
Sep 10, 2014 | 29.95 | 29.99 | 29.86 | 29.99 | 8,571 | +0.13(+0.43%) |
Sep 09, 2014 | 29.95 | 29.95 | 29.87 | 29.87 | 3,044 | -0.11(-0.37%) |
Sep 08, 2014 | 30.09 | 30.09 | 29.95 | 29.98 | 2,828 | -0.06(-0.21%) |
Sep 05, 2014 | 29.91 | 30.06 | 29.89 | 30.04 | 6,270 | +0.12(+0.40%) |
Sep 04, 2014 | 30.10 | 30.10 | 29.87 | 29.92 | 4,792 | -0.03(-0.11%) |
Sep 03, 2014 | 29.96 | 29.96 | 29.93 | 29.95 | 2,039 | +0.08(+0.25%) |
Sep 02, 2014 | 29.89 | 29.92 | 29.86 | 29.88 | 2,159 | -0.03(-0.11%) |
Aug 29, 2014 | 29.80 | 29.91 | 29.91 | 29.91 | 14,655 | -0.01(-0.03%) |
Aug 28, 2014 | 29.87 | 29.94 | 29.80 | 29.92 | 5,115 | +0.01(+0.03%) |
Aug 27, 2014 | 29.95 | 29.95 | 29.87 | 29.91 | 1,344 | -0.03(-0.11%) |
Aug 26, 2014 | 30.01 | 30.01 | 29.91 | 29.95 | 8,195 | +0.05(+0.17%) |
Aug 25, 2014 | 29.90 | 29.98 | 29.88 | 29.89 | 3,411 | +0.07(+0.24%) |
Aug 22, 2014 | 29.87 | 29.87 | 29.87 | 29.82 | 4,966 | -0.12(-0.41%) |
Aug 21, 2014 | 29.86 | 29.97 | 29.86 | 29.95 | 3,793 | +0.13(+0.43%) |
Aug 20, 2014 | 29.71 | 29.84 | 29.71 | 29.82 | 7,072 | +0.07(+0.25%) |
Aug 19, 2014 | 29.70 | 29.74 | 29.67 | 29.74 | 5,733 | +0.18(+0.62%) |
Aug 18, 2014 | 29.45 | 29.65 | 29.45 | 29.56 | 5,159 | +0.26(+0.89%) |
Aug 15, 2014 | 29.47 | 29.47 | 29.25 | 29.30 | 3,306 | -0.05(-0.17%) |
Aug 14, 2014 | 29.32 | 29.37 | 29.31 | 29.35 | 3,960 | +0.07(+0.23%) |
Aug 13, 2014 | 29.21 | 29.30 | 29.21 | 29.28 | 2,663 | +0.20(+0.69%) |
Aug 12, 2014 | 29.08 | 29.11 | 29.02 | 29.08 | 5,130 | -0.02(-0.06%) |
Aug 11, 2014 | 29.10 | 29.20 | 29.08 | 29.10 | 7,545 | +0.11(+0.38%) |
Aug 08, 2014 | 28.75 | 29.00 | 28.74 | 28.99 | 3,267 | +0.34(+1.19%) |
Aug 07, 2014 | 28.95 | 28.95 | 28.62 | 28.65 | 4,935 | -0.17(-0.60%) |
Aug 06, 2014 | 28.68 | 28.85 | 28.68 | 28.82 | 3,985 | +0.12(+0.41%) |
Aug 05, 2014 | 28.87 | 28.89 | 28.70 | 28.70 | 6,961 | -0.24(-0.84%) |
Aug 04, 2014 | 28.79 | 28.95 | 28.77 | 28.95 | 20,835 | +0.20(+0.68%) |
Aug 01, 2014 | 28.93 | 28.93 | 28.75 | 28.75 | 12,631 | -0.10(-0.36%) |
Jul 31, 2014 | 29.22 | 29.22 | 28.81 | 28.85 | 16,744 | -0.51(-1.74%) |
Jul 30, 2014 | 29.31 | 29.45 | 29.31 | 29.37 | 1,008 | -0.17(-0.57%) |
Jul 29, 2014 | 29.69 | 29.69 | 29.59 | 29.53 | 1,378 | -0.13(-0.42%) |
Jul 28, 2014 | 29.62 | 29.66 | 29.57 | 29.66 | 2,006 | -0.04(-0.14%) |
Jul 25, 2014 | 29.81 | 29.81 | 29.70 | 29.70 | 5,390 | -0.06(-0.20%) |
Jul 24, 2014 | 29.79 | 29.82 | 29.75 | 29.76 | 4,745 | -0.07(-0.23%) |
Jul 23, 2014 | 29.87 | 29.87 | 29.79 | 29.83 | 3,227 | +0.04(+0.14%) |
Jul 22, 2014 | 29.73 | 29.83 | 29.73 | 29.79 | 12,888 | +0.06(+0.20%) |
Jul 21, 2014 | 29.71 | 29.73 | 29.63 | 29.73 | 9,024 | -0.02(-0.06%) |
Jul 18, 2014 | 29.71 | 29.74 | 29.70 | 29.74 | 3,491 | +0.20(+0.68%) |
Jul 17, 2014 | 29.79 | 29.79 | 29.54 | 29.54 | 7,676 | -0.29(-0.98%) |
Jul 16, 2014 | 29.95 | 29.95 | 29.79 | 29.83 | 3,395 | +0.07(+0.22%) |
Jul 15, 2014 | 29.95 | 29.95 | 29.72 | 29.77 | 6,013 | -0.07(-0.22%) |
Jul 14, 2014 | 29.91 | 29.92 | 29.83 | 29.84 | 7,905 | +0.05(+0.17%) |
Jul 11, 2014 | 29.71 | 29.79 | 29.66 | 29.79 | 13,075 | +0.02(+0.08%) |
Jul 10, 2014 | 29.54 | 29.76 | 29.54 | 29.76 | 6,708 | -0.09(-0.31%) |
Jul 09, 2014 | 29.79 | 29.88 | 29.79 | 29.85 | 49,235 | +0.07(+0.23%) |
Jul 08, 2014 | 29.80 | 29.84 | 29.77 | 29.78 | 8,072 | -0.04(-0.12%) |
Jul 07, 2014 | 29.81 | 29.84 | 29.79 | 29.82 | 15,296 | -0.12(-0.39%) |
Jul 03, 2014 | 29.88 | 29.94 | 29.94 | 29.94 | 15,727 | +0.20(+0.68%) |
Jul 02, 2014 | 29.78 | 29.78 | 29.73 | 29.74 | 16,577 | -0.09(-0.29%) |