Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.80 | 27.86 | 27.76 | 27.86 | 10,456 | -0.44(-1.55%) |
Sep 29, 2014 | 28.10 | 28.31 | 27.97 | 28.30 | 155,848 | -0.11(-0.39%) |
Sep 26, 2014 | 28.30 | 28.41 | 28.30 | 28.41 | 2,954 | +0.41(+1.46%) |
Sep 25, 2014 | 27.98 | 28.07 | 27.77 | 28.00 | 6,563 | +0.12(+0.43%) |
Sep 24, 2014 | 27.82 | 27.96 | 27.82 | 27.88 | 14,109 | +0.30(+1.09%) |
Sep 23, 2014 | 27.73 | 27.73 | 27.54 | 27.58 | 4,448 | -0.04(-0.14%) |
Sep 22, 2014 | 27.64 | 27.73 | 27.59 | 27.62 | 2,253 | +0.02(+0.07%) |
Sep 19, 2014 | 27.53 | 27.60 | 27.53 | 27.60 | 4,743 | -0.05(-0.18%) |
Sep 18, 2014 | 27.39 | 27.65 | 27.38 | 27.65 | 16,128 | +0.27(+1.00%) |
Sep 17, 2014 | 27.32 | 27.40 | 27.32 | 27.38 | 1,516 | -0.14(-0.53%) |
Sep 16, 2014 | 27.38 | 27.55 | 27.34 | 27.52 | 4,171 | +0.25(+0.92%) |
Sep 15, 2014 | 27.21 | 27.20 | 27.27 | 3,927 | +0.06(+0.22%) | |
Sep 12, 2014 | 27.30 | 27.30 | 27.21 | 27.21 | 1,290 | -0.18(-0.66%) |
Sep 11, 2014 | 27.39 | 27.45 | 27.39 | 27.39 | 1,311 | +0.05(+0.18%) |
Sep 10, 2014 | 27.25 | 27.34 | 27.25 | 27.34 | 1,973 | +0.88(+3.33%) |
Sep 09, 2014 | 26.57 | 26.57 | 26.46 | 26.46 | 2,576 | -0.51(-1.89%) |
Sep 08, 2014 | 26.81 | 26.97 | 26.81 | 26.97 | 14,540 | +0.48(+1.83%) |
Sep 05, 2014 | 26.42 | 26.44 | 26.42 | 26.48 | 1,059 | +0.18(+0.70%) |
Sep 04, 2014 | 26.42 | 26.42 | 26.28 | 26.30 | 2,144 | -0.09(-0.34%) |
Sep 03, 2014 | 26.55 | 26.55 | 26.39 | 26.39 | 1,327 | -0.32(-1.20%) |
Sep 02, 2014 | 26.74 | 26.80 | 26.71 | 26.71 | 8,209 | +0.36(+1.37%) |
Aug 29, 2014 | 26.35 | 26.35 | 26.35 | 0 | -0.14(-0.53%) | |
Aug 28, 2014 | 26.59 | 26.59 | 26.49 | 26.49 | 5,803 | +0.03(+0.11%) |
Aug 27, 2014 | 26.59 | 26.59 | 26.44 | 26.46 | 2,252 | -0.43(-1.62%) |
Aug 26, 2014 | 26.91 | 26.91 | 26.89 | 26.89 | 1,005 | -0.05(-0.20%) |
Aug 25, 2014 | 27.00 | 27.00 | 26.95 | 26.95 | 1,418 | +0.03(+0.11%) |
Aug 22, 2014 | 26.97 | 26.87 | 26.92 | 3,005 | -0.22(-0.80%) | |
Aug 21, 2014 | 27.19 | 27.19 | 27.11 | 27.14 | 14,418 | +0.15(+0.54%) |
Aug 20, 2014 | 26.88 | 26.99 | 26.87 | 26.99 | 8,944 | -0.22(-0.81%) |
Aug 19, 2014 | 27.11 | 27.21 | 27.08 | 27.21 | 2,289 | +0.39(+1.46%) |
Aug 18, 2014 | 26.82 | 26.87 | 26.82 | 26.82 | 6,409 | +0.28(+1.06%) |
Aug 15, 2014 | 26.62 | 26.62 | 26.48 | 26.54 | 2,298 | -0.06(-0.24%) |
Aug 14, 2014 | 26.65 | 26.52 | 26.60 | 5,642 | -0.12(-0.45%) | |
Aug 13, 2014 | 26.75 | 26.36 | 26.72 | 6,510 | +0.36(+1.37%) | |
Aug 12, 2014 | 26.42 | 26.43 | 26.32 | 26.36 | 8,319 | -0.04(-0.15%) |
Aug 11, 2014 | 26.34 | 26.40 | 26.31 | 26.40 | 17,079 | -0.12(-0.45%) |
Aug 08, 2014 | 26.35 | 26.49 | 26.35 | 26.52 | 2,739 | +0.35(+1.34%) |
Aug 07, 2014 | 26.50 | 26.52 | 26.15 | 26.17 | 3,441 | -0.32(-1.21%) |
Aug 06, 2014 | 26.40 | 26.54 | 26.40 | 26.49 | 1,373 | +0.06(+0.25%) |
Aug 05, 2014 | 26.58 | 26.64 | 26.35 | 26.43 | 3,479 | -0.09(-0.36%) |
Aug 04, 2014 | 26.53 | 26.53 | 26.42 | 26.52 | 2,239 | +0.06(+0.23%) |
Aug 01, 2014 | 26.55 | 26.55 | 26.27 | 26.46 | 7,384 | -0.04(-0.15%) |
Jul 31, 2014 | 26.60 | 26.80 | 26.44 | 26.50 | 5,323 | -0.30(-1.12%) |
Jul 30, 2014 | 26.82 | 26.85 | 26.77 | 26.80 | 10,469 | -0.03(-0.13%) |
Jul 29, 2014 | 26.95 | 26.95 | 26.83 | 26.83 | 19,082 | -0.41(-1.49%) |
Jul 28, 2014 | 27.07 | 27.24 | 27.07 | 27.24 | 2,226 | -0.10(-0.37%) |
Jul 25, 2014 | 27.37 | 27.37 | 27.29 | 27.34 | 2,647 | +0.00(+0.00%) |
Jul 24, 2014 | 27.41 | 27.42 | 27.34 | 27.34 | 2,326 | -0.42(-1.51%) |
Jul 23, 2014 | 27.80 | 27.80 | 27.76 | 27.76 | 1,379 | +0.06(+0.22%) |
Jul 22, 2014 | 27.81 | 27.81 | 27.70 | 27.70 | 4,329 | -0.20(-0.72%) |
Jul 21, 2014 | 27.79 | 27.91 | 27.77 | 27.90 | 3,317 | -0.03(-0.11%) |
Jul 18, 2014 | 27.84 | 27.95 | 27.84 | 27.93 | 1,891 | +0.22(+0.81%) |
Jul 17, 2014 | 27.98 | 28.01 | 27.71 | 27.71 | 2,466 | -0.89(-3.12%) |
Jul 16, 2014 | 28.60 | 28.65 | 28.53 | 28.60 | 2,527 | +0.10(+0.34%) |
Jul 15, 2014 | 28.46 | 28.50 | 28.39 | 28.50 | 1,979 | +0.62(+2.22%) |
Jul 14, 2014 | 27.87 | 28.00 | 27.87 | 27.88 | 6,478 | +0.30(+1.09%) |
Jul 11, 2014 | 27.61 | 27.61 | 27.55 | 27.58 | 1,499 | +0.09(+0.33%) |
Jul 10, 2014 | 27.52 | 27.61 | 27.41 | 27.49 | 6,031 | -0.74(-2.62%) |
Jul 09, 2014 | 28.15 | 28.23 | 28.11 | 28.23 | 2,596 | +0.12(+0.43%) |
Jul 08, 2014 | 28.29 | 28.29 | 28.11 | 28.11 | 3,481 | +0.11(+0.39%) |
Jul 07, 2014 | 28.07 | 28.09 | 27.95 | 28.00 | 5,478 | -0.58(-2.04%) |
Jul 03, 2014 | 28.58 | 28.58 | 28.58 | 0 | +0.52(+1.84%) | |
Jul 02, 2014 | 27.90 | 28.16 | 27.90 | 28.07 | 8,201 | -0.13(-0.48%) |