Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.85 | 28.98 | 27.78 | 27.98 | 4,737,041 | -0.50(-1.75%) |
Sep 29, 2014 | 28.22 | 28.51 | 27.90 | 28.48 | 3,948,263 | -0.15(-0.54%) |
Sep 26, 2014 | 28.15 | 28.71 | 27.81 | 28.63 | 2,201,899 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.75 | 28.14 | 2,365,060 | -0.40(-1.42%) |
Sep 24, 2014 | 28.16 | 28.64 | 27.49 | 28.55 | 2,964,945 | +0.51(+1.83%) |
Sep 23, 2014 | 27.57 | 28.24 | 27.49 | 28.03 | 2,580,454 | +0.39(+1.42%) |
Sep 22, 2014 | 28.24 | 28.38 | 27.16 | 27.64 | 3,257,335 | -0.80(-2.81%) |
Sep 19, 2014 | 28.92 | 29.03 | 28.15 | 28.44 | 4,417,789 | +0.30(+1.07%) |
Sep 18, 2014 | 28.25 | 28.43 | 27.86 | 28.14 | 2,409,010 | +0.21(+0.77%) |
Sep 17, 2014 | 28.03 | 28.31 | 27.82 | 27.93 | 3,298,529 | -0.03(-0.12%) |
Sep 16, 2014 | 27.25 | 28.25 | 27.24 | 27.96 | 4,062,581 | +0.73(+2.68%) |
Sep 15, 2014 | 27.01 | 27.54 | 26.77 | 27.23 | 2,565,314 | +0.23(+0.86%) |
Sep 12, 2014 | 27.84 | 27.94 | 26.96 | 27.00 | 3,791,142 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.18 | 26.93 | 28.05 | 3,905,001 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.60 | 26.81 | 27.51 | 4,562,685 | +0.11(+0.41%) |
Sep 09, 2014 | 27.86 | 28.04 | 27.28 | 27.39 | 3,573,696 | -0.59(-2.12%) |
Sep 08, 2014 | 28.65 | 28.83 | 27.79 | 27.99 | 3,865,069 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.85 | 27.87 | 28.83 | 2,448,994 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.29 | 28.47 | 2,699,061 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.72 | 2,896,695 | +0.74(+2.54%) |
Sep 02, 2014 | 29.50 | 29.58 | 28.94 | 28.98 | 3,737,280 | -0.63(-2.14%) |
Aug 29, 2014 | 28.95 | 29.62 | 29.62 | 29.62 | 2,426,980 | +0.86(+2.98%) |
Aug 28, 2014 | 28.95 | 28.95 | 28.56 | 28.76 | 2,096,408 | -0.22(-0.77%) |
Aug 27, 2014 | 28.86 | 29.21 | 28.45 | 28.98 | 2,483,024 | +0.18(+0.63%) |
Aug 26, 2014 | 28.26 | 29.01 | 28.22 | 28.80 | 2,649,154 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.27 | 27.57 | 28.14 | 1,894,416 | +0.49(+1.78%) |
Aug 22, 2014 | 27.64 | 27.82 | 27.47 | 27.65 | 2,121,816 | -0.11(-0.39%) |
Aug 21, 2014 | 28.13 | 28.14 | 27.61 | 27.75 | 2,069,494 | -0.35(-1.24%) |
Aug 20, 2014 | 28.04 | 28.26 | 27.50 | 28.10 | 4,131,371 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.48 | 27.94 | 28.02 | 3,897,828 | -0.03(-0.09%) |
Aug 18, 2014 | 28.34 | 28.84 | 27.84 | 28.04 | 3,088,568 | -0.15(-0.55%) |
Aug 15, 2014 | 28.29 | 28.50 | 27.81 | 28.20 | 4,200,761 | +0.05(+0.18%) |
Aug 14, 2014 | 29.14 | 29.33 | 28.11 | 28.14 | 3,994,696 | -0.94(-3.24%) |
Aug 13, 2014 | 29.12 | 29.47 | 29.12 | 29.09 | 1,747,520 | +0.12(+0.41%) |
Aug 12, 2014 | 28.95 | 29.22 | 28.70 | 28.97 | 1,333,744 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.48 | 28.94 | 29.09 | 1,598,949 | +0.07(+0.24%) |
Aug 08, 2014 | 28.38 | 29.04 | 28.29 | 29.02 | 2,606,188 | +0.60(+2.11%) |
Aug 07, 2014 | 29.04 | 29.13 | 28.26 | 28.42 | 3,191,461 | -0.51(-1.75%) |
Aug 06, 2014 | 28.74 | 29.48 | 28.56 | 28.92 | 2,837,718 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.55 | 28.91 | 4,103,523 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.64 | 28.88 | 29.56 | 4,181,413 | +0.27(+0.94%) |
Aug 01, 2014 | 29.31 | 29.45 | 28.74 | 29.28 | 4,209,375 | -0.17(-0.58%) |
Jul 31, 2014 | 30.74 | 31.03 | 29.37 | 29.46 | 6,103,829 | -1.62(-5.22%) |
Jul 30, 2014 | 32.00 | 32.15 | 31.06 | 31.08 | 3,419,304 | -0.65(-2.05%) |
Jul 29, 2014 | 32.04 | 32.11 | 31.72 | 31.73 | 3,004,265 | -0.39(-1.20%) |
Jul 28, 2014 | 32.53 | 32.53 | 31.71 | 32.11 | 3,264,920 | -0.24(-0.74%) |
Jul 25, 2014 | 32.32 | 32.42 | 31.87 | 32.35 | 2,850,638 | +0.29(+0.91%) |
Jul 24, 2014 | 31.73 | 32.95 | 31.65 | 32.06 | 4,675,082 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.51 | 30.74 | 31.49 | 4,973,484 | +0.39(+1.27%) |
Jul 22, 2014 | 30.44 | 31.09 | 30.33 | 31.09 | 2,569,766 | +0.84(+2.78%) |
Jul 21, 2014 | 29.81 | 30.34 | 29.81 | 30.25 | 1,866,704 | +0.32(+1.06%) |
Jul 18, 2014 | 29.96 | 30.01 | 29.68 | 29.94 | 1,627,917 | +0.02(+0.06%) |
Jul 17, 2014 | 30.58 | 30.83 | 29.84 | 29.92 | 2,173,605 | -0.64(-2.10%) |
Jul 16, 2014 | 30.05 | 30.67 | 29.94 | 30.56 | 3,531,504 | +0.94(+3.18%) |
Jul 15, 2014 | 29.73 | 29.89 | 28.96 | 29.62 | 2,909,375 | -0.21(-0.72%) |
Jul 14, 2014 | 29.73 | 30.03 | 29.56 | 29.83 | 1,479,298 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.86 | 29.25 | 29.45 | 1,772,629 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.81 | 29.25 | 29.49 | 1,454,215 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.26 | 29.52 | 30.00 | 2,713,349 | -0.04(-0.14%) |
Jul 08, 2014 | 30.21 | 30.27 | 29.60 | 30.04 | 1,745,423 | -0.16(-0.54%) |
Jul 07, 2014 | 30.87 | 30.87 | 30.07 | 30.20 | 1,919,407 | -0.65(-2.11%) |
Jul 03, 2014 | 31.02 | 30.85 | 30.85 | 30.85 | 1,562,983 | +0.03(+0.11%) |
Jul 02, 2014 | 30.49 | 30.98 | 30.31 | 30.82 | 3,596,734 | +0.51(+1.70%) |