Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.12 | 28.39 | 28.10 | 28.24 | 2,536,400 | +0.05(+0.18%) |
Sep 29, 2014 | 27.89 | 28.23 | 27.88 | 28.19 | 1,851,025 | +0.16(+0.59%) |
Sep 26, 2014 | 27.93 | 28.07 | 27.78 | 28.03 | 990,109 | +0.11(+0.41%) |
Sep 25, 2014 | 28.26 | 28.31 | 27.82 | 27.91 | 1,401,577 | -0.39(-1.37%) |
Sep 24, 2014 | 28.09 | 28.35 | 28.09 | 28.30 | 1,807,062 | +0.22(+0.80%) |
Sep 23, 2014 | 28.35 | 28.41 | 28.06 | 28.08 | 2,284,019 | -0.29(-1.01%) |
Sep 22, 2014 | 28.73 | 28.77 | 28.32 | 28.36 | 1,505,938 | -0.45(-1.55%) |
Sep 19, 2014 | 29.01 | 29.09 | 28.81 | 28.81 | 1,578,632 | -0.10(-0.35%) |
Sep 18, 2014 | 28.83 | 28.93 | 28.61 | 28.91 | 976,519 | +0.22(+0.75%) |
Sep 17, 2014 | 28.92 | 28.97 | 28.56 | 28.70 | 1,268,009 | -0.31(-1.06%) |
Sep 16, 2014 | 28.86 | 29.12 | 28.86 | 29.01 | 1,074,209 | +0.14(+0.48%) |
Sep 15, 2014 | 28.91 | 28.96 | 28.77 | 28.87 | 731,014 | +0.05(+0.19%) |
Sep 12, 2014 | 29.03 | 29.05 | 28.71 | 28.81 | 621,033 | -0.29(-0.99%) |
Sep 11, 2014 | 29.01 | 29.10 | 28.93 | 29.10 | 549,286 | -0.01(-0.04%) |
Sep 10, 2014 | 28.95 | 29.15 | 28.83 | 29.11 | 658,105 | +0.13(+0.44%) |
Sep 09, 2014 | 29.23 | 29.23 | 28.92 | 28.98 | 924,931 | -0.20(-0.68%) |
Sep 08, 2014 | 29.25 | 29.37 | 29.13 | 29.18 | 727,473 | -0.17(-0.59%) |
Sep 05, 2014 | 29.17 | 29.36 | 29.03 | 29.36 | 546,926 | +0.16(+0.56%) |
Sep 04, 2014 | 29.31 | 29.32 | 29.12 | 29.19 | 674,177 | -0.13(-0.43%) |
Sep 03, 2014 | 29.48 | 29.53 | 29.29 | 29.32 | 689,508 | -0.03(-0.12%) |
Sep 02, 2014 | 29.43 | 29.48 | 29.32 | 29.35 | 1,659,778 | -0.07(-0.23%) |
Aug 29, 2014 | 29.42 | 29.42 | 29.42 | 29.42 | 893,991 | +0.09(+0.30%) |
Aug 28, 2014 | 29.31 | 29.36 | 29.21 | 29.33 | 1,007,970 | -0.04(-0.14%) |
Aug 27, 2014 | 29.41 | 29.49 | 29.31 | 29.37 | 1,291,242 | -0.07(-0.23%) |
Aug 26, 2014 | 29.35 | 29.54 | 29.33 | 29.44 | 622,163 | +0.13(+0.43%) |
Aug 25, 2014 | 29.31 | 29.34 | 29.20 | 29.31 | 843,185 | +0.16(+0.54%) |
Aug 22, 2014 | 29.47 | 29.57 | 29.15 | 29.16 | 1,028,460 | -0.31(-1.06%) |
Aug 21, 2014 | 29.32 | 29.66 | 29.32 | 29.47 | 878,310 | +0.19(+0.63%) |
Aug 20, 2014 | 29.20 | 29.35 | 29.17 | 29.28 | 676,726 | +0.00(+0.00%) |
Aug 19, 2014 | 29.15 | 29.36 | 29.06 | 29.28 | 667,390 | +0.13(+0.43%) |
Aug 18, 2014 | 29.06 | 29.25 | 28.98 | 29.16 | 922,941 | +0.21(+0.73%) |
Aug 15, 2014 | 29.11 | 29.28 | 28.82 | 28.95 | 874,326 | -0.08(-0.26%) |
Aug 14, 2014 | 28.90 | 29.04 | 28.84 | 29.02 | 549,421 | +0.19(+0.64%) |
Aug 13, 2014 | 28.93 | 28.93 | 28.74 | 28.84 | 1,162,978 | -0.03(-0.10%) |
Aug 12, 2014 | 28.84 | 29.00 | 28.80 | 28.87 | 979,214 | +0.00(+0.01%) |
Aug 11, 2014 | 28.65 | 28.97 | 28.65 | 28.86 | 1,220,990 | +0.22(+0.78%) |
Aug 08, 2014 | 28.31 | 28.60 | 28.26 | 28.64 | 859,738 | +0.35(+1.24%) |
Aug 07, 2014 | 28.50 | 28.58 | 28.25 | 28.29 | 1,066,996 | -0.17(-0.59%) |
Aug 06, 2014 | 28.00 | 28.51 | 28.00 | 28.46 | 1,877,323 | +0.43(+1.54%) |
Aug 05, 2014 | 28.05 | 28.24 | 27.99 | 28.03 | 1,596,900 | -0.13(-0.45%) |
Aug 04, 2014 | 28.05 | 28.19 | 27.93 | 28.15 | 1,068,232 | +0.14(+0.48%) |
Aug 01, 2014 | 27.41 | 28.09 | 27.41 | 28.02 | 2,192,151 | +0.25(+0.90%) |
Jul 31, 2014 | 28.31 | 28.36 | 27.74 | 27.77 | 1,967,670 | -0.68(-2.37%) |
Jul 30, 2014 | 28.77 | 28.86 | 28.34 | 28.44 | 2,005,834 | -0.30(-1.06%) |
Jul 29, 2014 | 29.08 | 29.20 | 28.74 | 28.75 | 1,182,106 | -0.27(-0.95%) |
Jul 28, 2014 | 29.19 | 29.24 | 28.96 | 29.02 | 1,155,310 | -0.20(-0.68%) |
Jul 25, 2014 | 29.20 | 29.34 | 29.14 | 29.22 | 604,091 | -0.06(-0.22%) |
Jul 24, 2014 | 29.39 | 29.41 | 29.23 | 29.28 | 953,349 | -0.01(-0.04%) |
Jul 23, 2014 | 29.55 | 29.62 | 29.29 | 29.30 | 2,017,337 | -0.27(-0.90%) |
Jul 22, 2014 | 29.66 | 29.69 | 29.46 | 29.56 | 1,877,539 | -0.10(-0.34%) |
Jul 21, 2014 | 29.58 | 29.72 | 29.47 | 29.66 | 2,026,002 | -0.01(-0.04%) |
Jul 18, 2014 | 29.34 | 29.69 | 29.28 | 29.68 | 1,924,913 | +0.40(+1.37%) |
Jul 17, 2014 | 29.49 | 29.50 | 29.23 | 29.28 | 1,000,721 | -0.26(-0.87%) |
Jul 16, 2014 | 29.56 | 29.66 | 29.39 | 29.53 | 1,440,684 | +0.02(+0.07%) |
Jul 15, 2014 | 29.68 | 29.74 | 29.49 | 29.51 | 908,290 | -0.21(-0.71%) |
Jul 14, 2014 | 29.85 | 29.91 | 29.60 | 29.72 | 710,290 | -0.06(-0.20%) |
Jul 11, 2014 | 29.66 | 29.85 | 29.62 | 29.78 | 1,012,707 | +0.05(+0.17%) |
Jul 10, 2014 | 29.58 | 29.77 | 29.58 | 29.73 | 804,078 | -0.05(-0.16%) |
Jul 09, 2014 | 29.93 | 30.04 | 29.72 | 29.78 | 935,278 | -0.14(-0.48%) |
Jul 08, 2014 | 29.98 | 30.14 | 29.89 | 29.92 | 1,089,019 | -0.11(-0.38%) |
Jul 07, 2014 | 30.02 | 30.18 | 30.01 | 30.04 | 887,743 | +0.05(+0.17%) |
Jul 03, 2014 | 29.96 | 29.99 | 29.99 | 29.99 | 1,018,591 | +0.05(+0.15%) |
Jul 02, 2014 | 30.09 | 30.09 | 29.78 | 29.94 | 1,273,971 | -0.15(-0.51%) |