Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.54 | 27.67 | 27.51 | 27.58 | 174,950 | -0.03(-0.11%) |
Sep 29, 2014 | 27.58 | 27.61 | 27.55 | 27.61 | 136,158 | -0.23(-0.82%) |
Sep 26, 2014 | 27.85 | 27.87 | 27.77 | 27.84 | 167,861 | -0.08(-0.29%) |
Sep 25, 2014 | 28.03 | 28.04 | 27.90 | 27.92 | 162,129 | -0.24(-0.86%) |
Sep 24, 2014 | 28.11 | 28.17 | 28.04 | 28.16 | 102,526 | +0.15(+0.53%) |
Sep 23, 2014 | 28.16 | 28.16 | 28.01 | 28.01 | 128,236 | -0.03(-0.11%) |
Sep 22, 2014 | 28.15 | 28.17 | 28.01 | 28.04 | 123,225 | -0.11(-0.37%) |
Sep 19, 2014 | 28.26 | 28.26 | 28.14 | 28.14 | 190,731 | -0.01(-0.02%) |
Sep 18, 2014 | 28.21 | 28.21 | 28.13 | 28.15 | 59,418 | +0.01(+0.04%) |
Sep 17, 2014 | 28.32 | 28.34 | 28.13 | 28.14 | 140,445 | -0.17(-0.59%) |
Sep 16, 2014 | 28.21 | 28.42 | 28.20 | 28.30 | 152,709 | +0.07(+0.26%) |
Sep 15, 2014 | 28.23 | 28.26 | 28.16 | 28.23 | 153,428 | -0.05(-0.17%) |
Sep 12, 2014 | 28.37 | 28.39 | 28.26 | 28.28 | 77,871 | -0.17(-0.58%) |
Sep 11, 2014 | 28.48 | 28.51 | 28.45 | 28.45 | 77,163 | -0.07(-0.24%) |
Sep 10, 2014 | 28.48 | 28.52 | 28.24 | 28.51 | 232,445 | -0.01(-0.02%) |
Sep 09, 2014 | 28.68 | 28.68 | 28.49 | 28.52 | 190,899 | -0.22(-0.77%) |
Sep 08, 2014 | 28.86 | 28.91 | 28.74 | 28.74 | 234,943 | -0.18(-0.64%) |
Sep 05, 2014 | 28.94 | 28.97 | 28.89 | 28.93 | 363,669 | +0.13(+0.45%) |
Sep 04, 2014 | 28.94 | 28.94 | 28.77 | 28.80 | 954,118 | -0.09(-0.30%) |
Sep 03, 2014 | 28.93 | 28.94 | 28.88 | 28.88 | 73,856 | +0.07(+0.23%) |
Sep 02, 2014 | 28.81 | 28.90 | 28.81 | 28.82 | 240,969 | -0.10(-0.36%) |
Aug 29, 2014 | 28.91 | 28.92 | 28.92 | 28.92 | 148,444 | +0.01(+0.04%) |
Aug 28, 2014 | 28.88 | 28.99 | 28.84 | 28.91 | 58,655 | -0.09(-0.32%) |
Aug 27, 2014 | 28.97 | 29.00 | 28.91 | 29.00 | 132,896 | +0.15(+0.51%) |
Aug 26, 2014 | 28.83 | 28.90 | 28.83 | 28.85 | 221,232 | +0.14(+0.47%) |
Aug 25, 2014 | 28.76 | 28.78 | 28.70 | 28.72 | 148,373 | -0.06(-0.19%) |
Aug 22, 2014 | 28.83 | 28.89 | 28.76 | 28.77 | 73,132 | -0.04(-0.13%) |
Aug 21, 2014 | 28.80 | 28.89 | 28.80 | 28.81 | 131,781 | +0.03(+0.11%) |
Aug 20, 2014 | 28.92 | 28.92 | 28.78 | 28.78 | 146,865 | -0.18(-0.64%) |
Aug 19, 2014 | 28.96 | 28.98 | 28.90 | 28.96 | 387,807 | +0.01(+0.02%) |
Aug 18, 2014 | 28.95 | 28.99 | 28.95 | 28.96 | 238,500 | +0.06(+0.21%) |
Aug 15, 2014 | 28.91 | 29.02 | 28.89 | 28.90 | 184,658 | -0.05(-0.17%) |
Aug 14, 2014 | 28.85 | 28.99 | 28.85 | 28.95 | 309,592 | +0.13(+0.45%) |
Aug 13, 2014 | 28.77 | 28.84 | 28.77 | 28.82 | 140,921 | +0.08(+0.28%) |
Aug 12, 2014 | 28.64 | 28.74 | 28.64 | 28.74 | 70,422 | -0.02(-0.09%) |
Aug 11, 2014 | 28.57 | 28.77 | 28.57 | 28.76 | 74,907 | +0.16(+0.56%) |
Aug 08, 2014 | 28.50 | 28.64 | 28.48 | 28.60 | 110,351 | +0.15(+0.54%) |
Aug 07, 2014 | 28.61 | 28.61 | 28.42 | 28.45 | 84,231 | -0.14(-0.49%) |
Aug 06, 2014 | 28.48 | 28.59 | 28.43 | 28.59 | 562,316 | +0.05(+0.17%) |
Aug 05, 2014 | 28.70 | 28.70 | 28.48 | 28.54 | 175,575 | -0.17(-0.60%) |
Aug 04, 2014 | 28.74 | 28.75 | 28.70 | 28.71 | 79,971 | +0.04(+0.15%) |
Aug 01, 2014 | 28.69 | 28.74 | 28.62 | 28.67 | 185,563 | -0.04(-0.15%) |
Jul 31, 2014 | 28.86 | 28.86 | 28.67 | 28.71 | 199,102 | -0.24(-0.83%) |
Jul 30, 2014 | 29.04 | 29.07 | 28.89 | 28.95 | 150,165 | -0.14(-0.49%) |
Jul 29, 2014 | 29.17 | 29.19 | 29.09 | 29.09 | 153,854 | -0.09(-0.29%) |
Jul 28, 2014 | 29.26 | 29.26 | 29.17 | 29.18 | 446,660 | -0.12(-0.42%) |
Jul 25, 2014 | 29.29 | 29.33 | 29.23 | 29.30 | 139,054 | -0.03(-0.10%) |
Jul 24, 2014 | 29.33 | 29.38 | 29.31 | 29.33 | 63,139 | -0.09(-0.29%) |
Jul 23, 2014 | 29.36 | 29.44 | 29.33 | 29.42 | 58,070 | +0.14(+0.48%) |
Jul 22, 2014 | 29.28 | 29.34 | 29.23 | 29.28 | 133,564 | +0.09(+0.29%) |
Jul 21, 2014 | 29.15 | 29.23 | 29.12 | 29.19 | 118,159 | +0.04(+0.13%) |
Jul 18, 2014 | 29.13 | 29.21 | 29.10 | 29.15 | 84,798 | +0.17(+0.59%) |
Jul 17, 2014 | 29.15 | 29.21 | 28.96 | 28.98 | 730,255 | -0.21(-0.73%) |
Jul 16, 2014 | 29.23 | 29.25 | 29.17 | 29.20 | 200,271 | +0.06(+0.21%) |
Jul 15, 2014 | 29.23 | 29.26 | 29.12 | 29.13 | 136,535 | -0.15(-0.52%) |
Jul 14, 2014 | 29.25 | 29.29 | 29.23 | 29.29 | 202,456 | +0.04(+0.13%) |
Jul 11, 2014 | 29.23 | 29.29 | 29.23 | 29.25 | 79,063 | -0.09(-0.29%) |
Jul 10, 2014 | 29.23 | 29.34 | 29.23 | 29.34 | 129,743 | -0.09(-0.29%) |
Jul 09, 2014 | 29.36 | 29.42 | 29.33 | 29.42 | 178,669 | +0.12(+0.42%) |
Jul 08, 2014 | 29.28 | 29.32 | 29.25 | 29.30 | 196,043 | +0.20(+0.69%) |
Jul 07, 2014 | 29.08 | 29.17 | 29.07 | 29.10 | 124,837 | +0.01(+0.04%) |
Jul 03, 2014 | 29.01 | 29.09 | 29.09 | 29.09 | 140,446 | +0.04(+0.13%) |
Jul 02, 2014 | 29.10 | 29.13 | 29.01 | 29.05 | 64,606 | -0.07(-0.23%) |