Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.03 | 28.07 | 27.59 | 28.02 | 809,912 | +0.02(+0.07%) |
Sep 29, 2014 | 27.60 | 28.02 | 27.60 | 28.00 | 436,731 | +0.09(+0.32%) |
Sep 26, 2014 | 27.84 | 27.93 | 27.37 | 27.92 | 746,111 | +0.10(+0.35%) |
Sep 25, 2014 | 28.16 | 28.18 | 27.82 | 27.82 | 799,401 | -0.48(-1.71%) |
Sep 24, 2014 | 28.48 | 28.48 | 28.08 | 28.30 | 674,303 | -0.12(-0.42%) |
Sep 23, 2014 | 28.68 | 28.81 | 28.31 | 28.42 | 995,905 | +0.03(+0.10%) |
Sep 22, 2014 | 29.04 | 29.05 | 28.30 | 28.39 | 972,497 | -0.87(-2.96%) |
Sep 19, 2014 | 29.00 | 29.27 | 28.74 | 29.25 | 1,573,609 | +0.33(+1.16%) |
Sep 18, 2014 | 28.89 | 29.01 | 28.66 | 28.92 | 356,448 | +0.09(+0.31%) |
Sep 17, 2014 | 28.91 | 29.14 | 28.68 | 28.83 | 333,686 | -0.07(-0.24%) |
Sep 16, 2014 | 28.60 | 29.11 | 28.57 | 28.90 | 346,780 | +0.19(+0.65%) |
Sep 15, 2014 | 28.76 | 28.96 | 28.47 | 28.71 | 541,829 | -0.11(-0.38%) |
Sep 12, 2014 | 29.10 | 29.10 | 28.65 | 28.82 | 427,530 | -0.25(-0.85%) |
Sep 11, 2014 | 28.76 | 29.21 | 28.65 | 29.07 | 490,966 | +0.12(+0.41%) |
Sep 10, 2014 | 28.51 | 29.01 | 28.46 | 28.95 | 429,457 | +0.37(+1.31%) |
Sep 09, 2014 | 29.36 | 29.43 | 28.53 | 28.58 | 605,048 | -0.79(-2.68%) |
Sep 08, 2014 | 29.11 | 29.41 | 28.97 | 29.36 | 429,069 | +0.32(+1.09%) |
Sep 05, 2014 | 28.73 | 29.09 | 28.52 | 29.05 | 835,931 | +0.20(+0.68%) |
Sep 04, 2014 | 28.92 | 29.38 | 28.68 | 28.85 | 1,047,577 | -0.02(-0.07%) |
Sep 03, 2014 | 29.17 | 29.18 | 28.55 | 28.87 | 1,229,952 | -0.06(-0.20%) |
Sep 02, 2014 | 28.96 | 29.18 | 28.67 | 28.93 | 940,510 | +0.16(+0.55%) |
Aug 29, 2014 | 28.70 | 28.77 | 28.77 | 28.77 | 426,897 | +0.08(+0.27%) |
Aug 28, 2014 | 28.43 | 29.13 | 28.39 | 28.69 | 725,924 | +0.17(+0.59%) |
Aug 27, 2014 | 28.46 | 28.63 | 28.41 | 28.53 | 287,126 | -0.08(-0.28%) |
Aug 26, 2014 | 28.60 | 28.89 | 28.42 | 28.60 | 700,940 | -0.03(-0.10%) |
Aug 25, 2014 | 28.75 | 28.75 | 28.49 | 28.63 | 397,740 | +0.10(+0.35%) |
Aug 22, 2014 | 28.43 | 28.57 | 28.10 | 28.54 | 825,540 | +0.02(+0.07%) |
Aug 21, 2014 | 27.98 | 28.73 | 27.87 | 28.52 | 1,863,531 | +0.59(+2.12%) |
Aug 20, 2014 | 27.49 | 27.96 | 27.42 | 27.93 | 650,503 | +0.28(+1.00%) |
Aug 19, 2014 | 27.70 | 27.85 | 27.50 | 27.65 | 486,037 | +0.06(+0.21%) |
Aug 18, 2014 | 26.95 | 27.64 | 26.95 | 27.59 | 873,416 | +0.80(+2.98%) |
Aug 15, 2014 | 26.80 | 26.86 | 26.51 | 26.79 | 585,298 | +0.23(+0.85%) |
Aug 14, 2014 | 26.57 | 26.57 | 26.34 | 26.57 | 447,559 | +0.04(+0.15%) |
Aug 13, 2014 | 26.66 | 26.91 | 26.46 | 26.53 | 397,296 | +0.00(+0.00%) |
Aug 12, 2014 | 26.07 | 26.62 | 26.01 | 26.53 | 2,153,691 | -0.40(-1.50%) |
Aug 11, 2014 | 27.28 | 27.30 | 26.89 | 26.93 | 569,101 | -0.12(-0.44%) |
Aug 08, 2014 | 26.62 | 26.98 | 26.40 | 27.05 | 499,232 | +0.46(+1.74%) |
Aug 07, 2014 | 26.60 | 28.10 | 26.48 | 26.59 | 1,526,760 | +0.51(+1.96%) |
Aug 06, 2014 | 25.92 | 26.13 | 25.82 | 26.07 | 1,026,178 | -0.10(-0.38%) |
Aug 05, 2014 | 26.13 | 26.47 | 25.93 | 26.17 | 451,042 | -0.12(-0.45%) |
Aug 04, 2014 | 26.25 | 26.75 | 26.10 | 26.29 | 1,051,753 | +0.20(+0.75%) |
Aug 01, 2014 | 26.40 | 26.60 | 26.07 | 26.09 | 552,425 | -0.41(-1.56%) |
Jul 31, 2014 | 26.97 | 27.16 | 26.48 | 26.51 | 510,043 | -0.96(-3.48%) |
Jul 30, 2014 | 27.32 | 27.48 | 27.22 | 27.46 | 395,186 | +0.33(+1.20%) |
Jul 29, 2014 | 27.38 | 27.42 | 26.98 | 27.14 | 417,284 | -0.26(-0.93%) |
Jul 28, 2014 | 27.92 | 28.03 | 27.15 | 27.39 | 658,419 | -0.60(-2.15%) |
Jul 25, 2014 | 28.01 | 28.28 | 27.83 | 27.99 | 398,579 | -0.33(-1.18%) |
Jul 24, 2014 | 28.50 | 28.81 | 28.16 | 28.33 | 297,013 | -0.21(-0.72%) |
Jul 23, 2014 | 28.70 | 28.85 | 28.48 | 28.54 | 327,493 | -0.13(-0.45%) |
Jul 22, 2014 | 28.75 | 28.90 | 28.56 | 28.66 | 355,696 | +0.01(+0.03%) |
Jul 21, 2014 | 28.45 | 28.81 | 28.45 | 28.65 | 493,079 | -0.04(-0.14%) |
Jul 18, 2014 | 28.20 | 28.79 | 28.20 | 28.69 | 632,008 | +0.45(+1.60%) |
Jul 17, 2014 | 28.47 | 28.74 | 28.23 | 28.24 | 573,807 | -0.54(-1.88%) |
Jul 16, 2014 | 28.88 | 28.95 | 28.56 | 28.78 | 458,494 | -0.01(-0.03%) |
Jul 15, 2014 | 28.90 | 29.06 | 28.69 | 28.79 | 867,031 | -0.06(-0.20%) |
Jul 14, 2014 | 29.18 | 29.27 | 28.80 | 28.85 | 886,052 | +0.02(+0.07%) |
Jul 11, 2014 | 28.80 | 28.87 | 28.71 | 28.83 | 654,783 | +0.07(+0.24%) |
Jul 10, 2014 | 28.59 | 28.88 | 28.14 | 28.76 | 639,180 | +0.18(+0.62%) |
Jul 09, 2014 | 28.51 | 28.74 | 28.47 | 28.59 | 810,691 | +0.22(+0.76%) |
Jul 08, 2014 | 28.34 | 28.43 | 28.23 | 28.37 | 939,947 | +0.02(+0.07%) |
Jul 07, 2014 | 28.19 | 28.38 | 27.97 | 28.35 | 515,008 | -0.07(-0.24%) |
Jul 03, 2014 | 28.17 | 28.42 | 28.42 | 28.42 | 214,413 | +0.31(+1.09%) |
Jul 02, 2014 | 28.15 | 28.71 | 27.91 | 28.11 | 1,028,065 | -0.10(-0.35%) |