Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.91 | 28.91 | 28.73 | 28.76 | 71,534 | -0.06(-0.22%) |
Sep 29, 2014 | 28.63 | 28.83 | 28.63 | 28.82 | 290,029 | -0.06(-0.22%) |
Sep 26, 2014 | 28.76 | 28.92 | 28.70 | 28.88 | 54,050 | +0.21(+0.73%) |
Sep 25, 2014 | 29.01 | 29.01 | 28.65 | 28.67 | 157,740 | -0.42(-1.45%) |
Sep 24, 2014 | 29.12 | 29.12 | 28.83 | 29.09 | 94,939 | +0.33(+1.16%) |
Sep 23, 2014 | 28.90 | 28.95 | 28.76 | 28.76 | 95,171 | -0.21(-0.71%) |
Sep 22, 2014 | 29.21 | 29.21 | 28.92 | 28.97 | 122,881 | -0.42(-1.44%) |
Sep 19, 2014 | 29.52 | 29.53 | 29.34 | 29.39 | 65,779 | -0.02(-0.06%) |
Sep 18, 2014 | 29.63 | 29.63 | 29.34 | 29.41 | 4,306,614 | +0.11(+0.37%) |
Sep 17, 2014 | 29.33 | 29.43 | 29.25 | 29.30 | 450,455 | +0.07(+0.24%) |
Sep 16, 2014 | 29.15 | 29.35 | 29.04 | 29.23 | 4,242,794 | +0.12(+0.43%) |
Sep 15, 2014 | 29.26 | 29.26 | 29.07 | 29.11 | 43,958 | -0.13(-0.44%) |
Sep 12, 2014 | 29.29 | 29.32 | 29.15 | 29.24 | 153,938 | -0.07(-0.23%) |
Sep 11, 2014 | 29.33 | 29.33 | 29.21 | 29.30 | 518,320 | +0.03(+0.09%) |
Sep 10, 2014 | 29.27 | 29.29 | 29.11 | 29.28 | 77,205 | +0.07(+0.24%) |
Sep 09, 2014 | 29.40 | 29.41 | 29.19 | 29.20 | 231,638 | -0.26(-0.88%) |
Sep 08, 2014 | 29.50 | 29.55 | 29.37 | 29.46 | 217,341 | -0.10(-0.34%) |
Sep 05, 2014 | 29.37 | 29.57 | 29.34 | 29.57 | 65,115 | +0.13(+0.45%) |
Sep 04, 2014 | 29.37 | 29.51 | 29.37 | 29.43 | 210,693 | +0.11(+0.36%) |
Sep 03, 2014 | 29.47 | 29.47 | 29.31 | 29.33 | 389,172 | -0.09(-0.30%) |
Sep 02, 2014 | 29.44 | 29.44 | 29.28 | 29.42 | 1,440,287 | +0.09(+0.31%) |
Aug 29, 2014 | 29.39 | 29.33 | 29.33 | 29.33 | 126,190 | -0.02(-0.05%) |
Aug 28, 2014 | 29.24 | 29.38 | 29.24 | 29.34 | 75,995 | -0.04(-0.15%) |
Aug 27, 2014 | 29.36 | 29.41 | 29.34 | 29.39 | 79,846 | +0.03(+0.10%) |
Aug 26, 2014 | 29.37 | 29.40 | 29.30 | 29.36 | 621,392 | +0.02(+0.06%) |
Aug 25, 2014 | 29.39 | 29.39 | 29.29 | 29.34 | 660,797 | +0.06(+0.20%) |
Aug 22, 2014 | 29.31 | 29.31 | 29.21 | 29.28 | 335,093 | +0.05(+0.17%) |
Aug 21, 2014 | 29.27 | 29.27 | 29.21 | 29.23 | 299,399 | +0.00(+0.02%) |
Aug 20, 2014 | 29.04 | 29.26 | 29.04 | 29.22 | 205,832 | +0.11(+0.37%) |
Aug 19, 2014 | 29.06 | 29.13 | 29.06 | 29.12 | 286,694 | +0.21(+0.73%) |
Aug 18, 2014 | 28.83 | 28.92 | 28.83 | 28.90 | 1,347,046 | +0.29(+1.00%) |
Aug 15, 2014 | 28.82 | 28.82 | 28.58 | 28.62 | 27,531 | -0.06(-0.23%) |
Aug 14, 2014 | 28.48 | 28.69 | 28.48 | 28.68 | 29,453 | +0.24(+0.86%) |
Aug 13, 2014 | 28.42 | 28.49 | 28.40 | 28.44 | 33,837 | +0.09(+0.32%) |
Aug 12, 2014 | 28.36 | 28.42 | 28.26 | 28.35 | 56,226 | -0.06(-0.20%) |
Aug 11, 2014 | 28.33 | 28.45 | 28.33 | 28.40 | 67,257 | +0.17(+0.59%) |
Aug 08, 2014 | 27.83 | 28.20 | 27.83 | 28.24 | 62,101 | +0.36(+1.30%) |
Aug 07, 2014 | 28.14 | 28.21 | 27.79 | 27.88 | 65,835 | -0.12(-0.43%) |
Aug 06, 2014 | 27.83 | 28.18 | 27.80 | 28.00 | 222,467 | -0.17(-0.61%) |
Aug 05, 2014 | 28.28 | 28.36 | 28.06 | 28.17 | 87,912 | -0.31(-1.09%) |
Aug 04, 2014 | 28.28 | 28.48 | 28.23 | 28.48 | 167,971 | +0.32(+1.13%) |
Aug 01, 2014 | 28.17 | 28.28 | 28.05 | 28.16 | 132,265 | -0.04(-0.15%) |
Jul 31, 2014 | 28.44 | 28.49 | 28.18 | 28.20 | 324,087 | -0.47(-1.63%) |
Jul 30, 2014 | 28.62 | 28.67 | 28.53 | 28.67 | 79,955 | +0.14(+0.50%) |
Jul 29, 2014 | 28.64 | 28.73 | 28.53 | 28.53 | 51,607 | -0.05(-0.18%) |
Jul 28, 2014 | 28.64 | 28.65 | 28.46 | 28.58 | 77,513 | -0.03(-0.10%) |
Jul 25, 2014 | 28.72 | 28.72 | 28.57 | 28.61 | 99,989 | -0.26(-0.90%) |
Jul 24, 2014 | 28.76 | 28.92 | 28.76 | 28.87 | 58,953 | +0.08(+0.29%) |
Jul 23, 2014 | 28.81 | 28.81 | 28.71 | 28.78 | 60,107 | +0.02(+0.06%) |
Jul 22, 2014 | 28.71 | 28.81 | 28.68 | 28.77 | 90,579 | +0.16(+0.55%) |
Jul 21, 2014 | 28.69 | 28.71 | 28.57 | 28.61 | 45,918 | -0.17(-0.58%) |
Jul 18, 2014 | 28.59 | 28.78 | 28.58 | 28.78 | 80,167 | +0.29(+1.02%) |
Jul 17, 2014 | 28.67 | 28.78 | 28.46 | 28.49 | 189,206 | -0.23(-0.81%) |
Jul 16, 2014 | 28.87 | 28.89 | 28.71 | 28.72 | 1,014,788 | +0.01(+0.05%) |
Jul 15, 2014 | 28.73 | 28.77 | 28.59 | 28.71 | 82,760 | -0.05(-0.17%) |
Jul 14, 2014 | 28.81 | 28.82 | 28.73 | 28.75 | 58,298 | +0.06(+0.23%) |
Jul 11, 2014 | 28.61 | 28.70 | 28.60 | 28.69 | 59,400 | +0.06(+0.21%) |
Jul 10, 2014 | 28.48 | 28.70 | 28.45 | 28.63 | 204,484 | -0.18(-0.62%) |
Jul 09, 2014 | 28.61 | 28.81 | 28.59 | 28.81 | 894,461 | +0.32(+1.12%) |
Jul 08, 2014 | 28.72 | 28.72 | 28.42 | 28.49 | 69,478 | -0.27(-0.93%) |
Jul 07, 2014 | 28.88 | 28.89 | 28.74 | 28.76 | 55,293 | -0.21(-0.71%) |
Jul 03, 2014 | 28.87 | 28.96 | 28.96 | 28.96 | 38,594 | +0.20(+0.70%) |
Jul 02, 2014 | 28.74 | 28.81 | 28.74 | 28.76 | 39,235 | -0.00(-0.01%) |