Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.91 | 26.94 | 26.54 | 26.59 | 205,384 | -0.33(-1.21%) |
Sep 29, 2014 | 26.71 | 27.07 | 26.59 | 26.92 | 74,049 | -0.18(-0.66%) |
Sep 26, 2014 | 27.19 | 27.19 | 26.92 | 27.10 | 54,662 | -0.10(-0.37%) |
Sep 25, 2014 | 27.24 | 27.43 | 26.89 | 27.20 | 54,203 | -0.26(-0.96%) |
Sep 24, 2014 | 27.39 | 27.55 | 27.06 | 27.46 | 36,170 | +0.07(+0.26%) |
Sep 23, 2014 | 27.61 | 27.93 | 27.28 | 27.39 | 64,400 | -0.36(-1.29%) |
Sep 22, 2014 | 27.68 | 28.53 | 27.38 | 27.75 | 65,981 | -0.14(-0.50%) |
Sep 19, 2014 | 28.15 | 28.26 | 27.76 | 27.89 | 153,746 | -0.21(-0.75%) |
Sep 18, 2014 | 28.05 | 28.22 | 27.85 | 28.10 | 69,387 | +0.09(+0.33%) |
Sep 17, 2014 | 28.01 | 28.39 | 27.82 | 28.01 | 56,756 | -0.08(-0.28%) |
Sep 16, 2014 | 28.22 | 28.26 | 27.91 | 28.08 | 36,115 | -0.12(-0.44%) |
Sep 15, 2014 | 28.36 | 28.36 | 27.97 | 28.21 | 45,289 | -0.03(-0.11%) |
Sep 12, 2014 | 28.46 | 28.46 | 27.94 | 28.24 | 63,001 | -0.13(-0.47%) |
Sep 11, 2014 | 28.15 | 28.54 | 28.15 | 28.37 | 26,717 | +0.12(+0.41%) |
Sep 10, 2014 | 28.29 | 28.39 | 28.12 | 28.26 | 88,639 | +0.05(+0.19%) |
Sep 09, 2014 | 28.57 | 28.77 | 28.02 | 28.20 | 81,303 | -0.51(-1.76%) |
Sep 08, 2014 | 28.71 | 28.95 | 28.49 | 28.71 | 27,638 | -0.02(-0.05%) |
Sep 05, 2014 | 28.35 | 28.88 | 28.30 | 28.72 | 30,978 | +0.21(+0.74%) |
Sep 04, 2014 | 28.66 | 28.86 | 28.36 | 28.51 | 28,468 | +0.00(+0.00%) |
Sep 03, 2014 | 28.75 | 28.82 | 28.38 | 28.51 | 67,136 | -0.19(-0.65%) |
Sep 02, 2014 | 28.95 | 29.22 | 28.62 | 28.70 | 71,648 | -0.07(-0.24%) |
Aug 29, 2014 | 28.57 | 28.77 | 28.77 | 28.77 | 43,856 | +0.19(+0.65%) |
Aug 28, 2014 | 28.75 | 28.75 | 28.53 | 28.58 | 52,478 | -0.20(-0.70%) |
Aug 27, 2014 | 29.03 | 29.05 | 28.68 | 28.78 | 41,033 | -0.23(-0.80%) |
Aug 26, 2014 | 28.96 | 29.10 | 28.83 | 29.02 | 38,070 | +0.13(+0.46%) |
Aug 25, 2014 | 28.91 | 29.23 | 28.69 | 28.89 | 54,270 | +0.09(+0.30%) |
Aug 22, 2014 | 28.91 | 29.03 | 28.72 | 28.80 | 26,492 | -0.06(-0.22%) |
Aug 21, 2014 | 28.67 | 28.97 | 28.42 | 28.86 | 51,078 | +0.14(+0.49%) |
Aug 20, 2014 | 29.05 | 29.55 | 28.52 | 28.72 | 49,914 | -0.40(-1.36%) |
Aug 19, 2014 | 29.31 | 29.31 | 28.20 | 29.12 | 37,876 | -0.12(-0.40%) |
Aug 18, 2014 | 29.18 | 29.46 | 29.07 | 29.24 | 53,285 | +0.40(+1.40%) |
Aug 15, 2014 | 29.13 | 29.15 | 28.63 | 28.83 | 96,634 | +0.06(+0.22%) |
Aug 14, 2014 | 28.66 | 28.87 | 28.64 | 28.77 | 108,962 | +0.16(+0.54%) |
Aug 13, 2014 | 28.41 | 28.68 | 28.38 | 28.61 | 44,862 | +0.17(+0.60%) |
Aug 12, 2014 | 28.59 | 28.66 | 28.29 | 28.44 | 56,215 | -0.19(-0.68%) |
Aug 11, 2014 | 28.32 | 28.73 | 28.26 | 28.64 | 64,163 | +0.54(+1.94%) |
Aug 08, 2014 | 27.80 | 28.36 | 27.72 | 28.09 | 49,742 | +0.30(+1.06%) |
Aug 07, 2014 | 27.68 | 27.80 | 27.47 | 27.80 | 68,006 | +0.19(+0.68%) |
Aug 06, 2014 | 26.86 | 27.73 | 26.86 | 27.61 | 101,022 | +0.51(+1.86%) |
Aug 05, 2014 | 26.93 | 27.68 | 26.86 | 27.10 | 60,346 | +0.12(+0.46%) |
Aug 04, 2014 | 26.82 | 27.14 | 26.55 | 26.98 | 80,547 | +0.26(+0.99%) |
Aug 01, 2014 | 27.01 | 27.91 | 26.21 | 26.72 | 100,190 | -0.15(-0.55%) |
Jul 31, 2014 | 27.32 | 27.42 | 26.86 | 26.86 | 97,913 | -0.86(-3.11%) |
Jul 30, 2014 | 28.12 | 28.12 | 27.56 | 27.73 | 70,802 | -0.11(-0.39%) |
Jul 29, 2014 | 28.15 | 28.26 | 27.80 | 27.84 | 70,260 | -0.33(-1.19%) |
Jul 28, 2014 | 28.25 | 28.38 | 27.91 | 28.17 | 39,234 | -0.05(-0.17%) |
Jul 25, 2014 | 28.38 | 28.64 | 28.09 | 28.22 | 48,785 | -0.45(-1.57%) |
Jul 24, 2014 | 29.18 | 29.34 | 28.60 | 28.67 | 65,607 | -0.54(-1.86%) |
Jul 23, 2014 | 29.14 | 29.34 | 29.07 | 29.21 | 32,250 | +0.04(+0.13%) |
Jul 22, 2014 | 29.07 | 29.34 | 28.92 | 29.17 | 41,733 | +0.17(+0.59%) |
Jul 21, 2014 | 29.38 | 29.55 | 28.92 | 29.00 | 89,029 | -0.61(-2.05%) |
Jul 18, 2014 | 28.73 | 29.62 | 28.73 | 29.61 | 110,714 | +0.79(+2.72%) |
Jul 17, 2014 | 28.92 | 29.15 | 28.58 | 28.82 | 73,844 | -0.20(-0.70%) |
Jul 16, 2014 | 29.24 | 29.34 | 28.82 | 29.03 | 49,450 | -0.12(-0.43%) |
Jul 15, 2014 | 29.00 | 29.19 | 28.64 | 29.15 | 83,774 | +0.16(+0.55%) |
Jul 14, 2014 | 29.22 | 29.28 | 28.90 | 28.99 | 68,639 | +0.08(+0.27%) |
Jul 11, 2014 | 28.84 | 29.11 | 28.65 | 28.91 | 80,706 | -0.05(-0.19%) |
Jul 10, 2014 | 28.46 | 29.20 | 28.46 | 28.97 | 114,607 | +0.00(+0.00%) |
Jul 09, 2014 | 29.05 | 29.11 | 28.79 | 28.97 | 23,886 | +0.04(+0.13%) |
Jul 08, 2014 | 29.13 | 29.27 | 28.66 | 28.93 | 49,368 | -0.28(-0.95%) |
Jul 07, 2014 | 29.24 | 29.66 | 29.09 | 29.21 | 116,652 | -0.26(-0.89%) |
Jul 03, 2014 | 29.18 | 29.47 | 29.47 | 29.47 | 33,917 | +0.35(+1.19%) |
Jul 02, 2014 | 28.97 | 29.19 | 28.97 | 29.12 | 77,532 | +0.06(+0.21%) |