Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.91 | 27.05 | 26.76 | 26.80 | 1,253,294 | -0.17(-0.63%) |
Sep 29, 2014 | 26.60 | 26.98 | 26.50 | 26.97 | 1,381,188 | +0.21(+0.77%) |
Sep 26, 2014 | 26.35 | 26.85 | 26.32 | 26.77 | 1,038,460 | +0.34(+1.28%) |
Sep 25, 2014 | 26.38 | 26.48 | 26.24 | 26.43 | 1,073,419 | +0.04(+0.17%) |
Sep 24, 2014 | 26.60 | 26.77 | 26.33 | 26.38 | 1,012,067 | -0.23(-0.86%) |
Sep 23, 2014 | 26.84 | 26.99 | 26.59 | 26.61 | 1,012,830 | -0.27(-1.01%) |
Sep 22, 2014 | 27.16 | 27.16 | 26.87 | 26.88 | 641,517 | -0.28(-1.03%) |
Sep 19, 2014 | 27.11 | 27.26 | 27.05 | 27.16 | 1,487,264 | +0.06(+0.22%) |
Sep 18, 2014 | 27.54 | 27.64 | 27.06 | 27.10 | 1,037,296 | -0.43(-1.55%) |
Sep 17, 2014 | 27.57 | 27.83 | 27.43 | 27.53 | 1,213,333 | +0.00(+0.00%) |
Sep 16, 2014 | 27.60 | 27.68 | 27.38 | 27.53 | 1,557,344 | +0.00(+0.00%) |
Sep 15, 2014 | 27.80 | 27.99 | 27.45 | 27.53 | 954,174 | -0.24(-0.87%) |
Sep 12, 2014 | 28.72 | 28.76 | 27.73 | 27.77 | 1,118,601 | -1.05(-3.65%) |
Sep 11, 2014 | 28.74 | 28.91 | 28.67 | 28.82 | 881,395 | +0.02(+0.08%) |
Sep 10, 2014 | 29.18 | 29.24 | 28.80 | 28.80 | 862,421 | -0.49(-1.68%) |
Sep 09, 2014 | 29.39 | 29.58 | 29.24 | 29.30 | 1,014,466 | -0.21(-0.70%) |
Sep 08, 2014 | 29.46 | 29.53 | 29.31 | 29.50 | 653,871 | +0.02(+0.07%) |
Sep 05, 2014 | 29.21 | 29.59 | 29.20 | 29.48 | 1,067,408 | +0.28(+0.96%) |
Sep 04, 2014 | 29.14 | 29.27 | 29.07 | 29.20 | 660,285 | +0.07(+0.25%) |
Sep 03, 2014 | 29.00 | 29.16 | 28.95 | 29.13 | 560,018 | +0.18(+0.61%) |
Sep 02, 2014 | 29.05 | 29.11 | 28.86 | 28.95 | 847,637 | -0.10(-0.35%) |
Aug 29, 2014 | 29.06 | 29.05 | 29.05 | 29.05 | 713,430 | -0.01(-0.03%) |
Aug 28, 2014 | 29.01 | 29.14 | 28.95 | 29.06 | 591,773 | +0.07(+0.23%) |
Aug 27, 2014 | 28.91 | 29.02 | 28.83 | 28.99 | 471,979 | +0.12(+0.41%) |
Aug 26, 2014 | 28.78 | 29.05 | 28.78 | 28.88 | 556,543 | +0.10(+0.36%) |
Aug 25, 2014 | 28.80 | 28.98 | 28.62 | 28.77 | 533,177 | +0.03(+0.10%) |
Aug 22, 2014 | 28.91 | 28.96 | 28.67 | 28.74 | 617,260 | -0.15(-0.53%) |
Aug 21, 2014 | 29.04 | 29.19 | 28.84 | 28.90 | 692,313 | -0.10(-0.35%) |
Aug 20, 2014 | 28.79 | 29.09 | 28.65 | 29.00 | 757,452 | +0.22(+0.77%) |
Aug 19, 2014 | 28.76 | 28.85 | 28.59 | 28.78 | 554,441 | +0.08(+0.28%) |
Aug 18, 2014 | 28.29 | 28.72 | 28.13 | 28.70 | 1,311,711 | +0.59(+2.09%) |
Aug 15, 2014 | 28.23 | 28.41 | 28.02 | 28.11 | 881,862 | -0.05(-0.18%) |
Aug 14, 2014 | 28.39 | 28.41 | 27.95 | 28.16 | 672,164 | -0.15(-0.52%) |
Aug 13, 2014 | 27.81 | 28.36 | 27.81 | 28.31 | 707,392 | +0.60(+2.18%) |
Aug 12, 2014 | 27.86 | 28.06 | 27.60 | 27.71 | 770,242 | -0.17(-0.60%) |
Aug 11, 2014 | 27.88 | 28.12 | 27.82 | 27.87 | 629,146 | +0.00(+0.00%) |
Aug 08, 2014 | 27.79 | 27.90 | 27.55 | 27.87 | 709,226 | +0.20(+0.74%) |
Aug 07, 2014 | 27.71 | 27.79 | 27.53 | 27.67 | 651,403 | +0.09(+0.32%) |
Aug 06, 2014 | 27.71 | 27.74 | 27.55 | 27.58 | 855,577 | -0.14(-0.50%) |
Aug 05, 2014 | 28.02 | 28.03 | 27.70 | 27.72 | 846,748 | -0.33(-1.19%) |
Aug 04, 2014 | 28.07 | 28.11 | 27.79 | 28.06 | 733,692 | +0.08(+0.29%) |
Aug 01, 2014 | 28.31 | 28.38 | 27.77 | 27.98 | 1,884,793 | -0.36(-1.26%) |
Jul 31, 2014 | 28.74 | 28.76 | 28.32 | 28.33 | 865,720 | -0.52(-1.79%) |
Jul 30, 2014 | 29.09 | 29.22 | 28.67 | 28.85 | 650,399 | -0.23(-0.80%) |
Jul 29, 2014 | 29.15 | 29.37 | 29.08 | 29.08 | 549,740 | -0.08(-0.27%) |
Jul 28, 2014 | 29.19 | 29.19 | 29.00 | 29.16 | 561,346 | +0.03(+0.10%) |
Jul 25, 2014 | 29.31 | 29.42 | 29.08 | 29.13 | 641,281 | -0.17(-0.60%) |
Jul 24, 2014 | 29.34 | 29.43 | 29.28 | 29.31 | 618,174 | -0.03(-0.10%) |
Jul 23, 2014 | 29.48 | 29.48 | 29.15 | 29.34 | 1,054,896 | +0.15(+0.50%) |
Jul 22, 2014 | 29.23 | 29.66 | 29.12 | 29.19 | 1,765,087 | +0.07(+0.25%) |
Jul 21, 2014 | 29.03 | 29.22 | 28.84 | 29.12 | 728,283 | +0.07(+0.25%) |
Jul 18, 2014 | 28.97 | 29.15 | 28.92 | 29.05 | 428,148 | +0.09(+0.33%) |
Jul 17, 2014 | 28.99 | 29.11 | 28.92 | 28.95 | 474,972 | -0.11(-0.38%) |
Jul 16, 2014 | 28.92 | 29.07 | 28.68 | 29.06 | 827,539 | +0.20(+0.71%) |
Jul 15, 2014 | 28.68 | 28.86 | 28.58 | 28.86 | 341,963 | +0.11(+0.38%) |
Jul 14, 2014 | 28.72 | 28.80 | 28.51 | 28.75 | 483,701 | +0.08(+0.28%) |
Jul 11, 2014 | 28.48 | 28.71 | 28.31 | 28.67 | 504,286 | +0.20(+0.69%) |
Jul 10, 2014 | 28.35 | 28.58 | 28.24 | 28.47 | 658,691 | -0.04(-0.13%) |
Jul 09, 2014 | 28.45 | 28.57 | 28.20 | 28.51 | 518,529 | +0.14(+0.49%) |
Jul 08, 2014 | 28.06 | 28.38 | 28.02 | 28.37 | 761,085 | +0.36(+1.30%) |
Jul 07, 2014 | 27.92 | 28.16 | 27.90 | 28.01 | 762,736 | +0.05(+0.18%) |
Jul 03, 2014 | 28.19 | 27.95 | 27.95 | 27.95 | 387,236 | -0.27(-0.95%) |
Jul 02, 2014 | 28.45 | 28.45 | 28.06 | 28.22 | 611,618 | -0.27(-0.95%) |