Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.89 | 27.03 | 26.54 | 26.55 | 386,064 | -0.35(-1.30%) |
Sep 29, 2014 | 26.75 | 27.20 | 26.62 | 26.90 | 341,052 | -0.06(-0.23%) |
Sep 26, 2014 | 27.08 | 27.16 | 26.52 | 26.96 | 303,292 | -0.13(-0.49%) |
Sep 25, 2014 | 27.38 | 27.49 | 27.02 | 27.09 | 342,172 | -0.35(-1.27%) |
Sep 24, 2014 | 27.86 | 27.86 | 27.37 | 27.44 | 360,654 | -0.35(-1.26%) |
Sep 23, 2014 | 27.77 | 27.91 | 27.55 | 27.79 | 308,346 | -0.06(-0.22%) |
Sep 22, 2014 | 28.27 | 28.41 | 27.73 | 27.85 | 273,760 | -0.57(-2.02%) |
Sep 19, 2014 | 28.23 | 28.45 | 27.99 | 28.43 | 893,646 | +0.24(+0.85%) |
Sep 18, 2014 | 28.14 | 28.35 | 28.03 | 28.19 | 185,598 | +0.06(+0.22%) |
Sep 17, 2014 | 28.19 | 28.35 | 27.92 | 28.13 | 151,400 | -0.09(-0.30%) |
Sep 16, 2014 | 27.85 | 28.42 | 27.85 | 28.21 | 302,623 | +0.26(+0.94%) |
Sep 15, 2014 | 28.14 | 28.30 | 27.79 | 27.95 | 181,341 | -0.12(-0.44%) |
Sep 12, 2014 | 28.78 | 28.80 | 27.91 | 28.07 | 340,616 | -0.75(-2.61%) |
Sep 11, 2014 | 28.43 | 28.82 | 28.38 | 28.82 | 122,733 | +0.22(+0.76%) |
Sep 10, 2014 | 28.72 | 28.74 | 28.30 | 28.61 | 128,629 | -0.07(-0.24%) |
Sep 09, 2014 | 28.91 | 28.91 | 28.46 | 28.68 | 311,579 | -0.33(-1.15%) |
Sep 08, 2014 | 29.03 | 29.12 | 28.82 | 29.01 | 252,873 | +0.05(+0.16%) |
Sep 05, 2014 | 28.64 | 29.20 | 28.64 | 28.96 | 244,282 | +0.23(+0.81%) |
Sep 04, 2014 | 28.76 | 28.93 | 28.61 | 28.73 | 309,699 | +0.05(+0.16%) |
Sep 03, 2014 | 28.84 | 28.95 | 28.58 | 28.68 | 309,274 | -0.19(-0.67%) |
Sep 02, 2014 | 29.14 | 29.27 | 28.54 | 28.88 | 496,140 | -0.14(-0.48%) |
Aug 29, 2014 | 28.68 | 29.02 | 29.02 | 29.02 | 177,495 | +0.32(+1.11%) |
Aug 28, 2014 | 28.81 | 28.92 | 28.56 | 28.70 | 257,232 | -0.21(-0.72%) |
Aug 27, 2014 | 28.51 | 28.95 | 28.51 | 28.91 | 251,307 | +0.40(+1.41%) |
Aug 26, 2014 | 28.45 | 28.61 | 28.37 | 28.51 | 313,436 | -0.03(-0.11%) |
Aug 25, 2014 | 28.64 | 28.85 | 28.30 | 28.54 | 402,262 | +0.02(+0.08%) |
Aug 22, 2014 | 28.63 | 28.76 | 28.28 | 28.51 | 163,949 | -0.14(-0.49%) |
Aug 21, 2014 | 28.78 | 28.82 | 28.38 | 28.65 | 186,586 | -0.12(-0.43%) |
Aug 20, 2014 | 28.61 | 28.81 | 28.25 | 28.78 | 188,459 | +0.10(+0.35%) |
Aug 19, 2014 | 28.30 | 28.86 | 28.25 | 28.68 | 196,649 | +0.36(+1.26%) |
Aug 18, 2014 | 28.75 | 28.78 | 28.13 | 28.32 | 325,584 | -0.28(-0.98%) |
Aug 15, 2014 | 28.27 | 29.12 | 28.27 | 28.60 | 861,814 | +0.50(+1.79%) |
Aug 14, 2014 | 27.52 | 28.10 | 27.43 | 28.09 | 190,376 | +0.58(+2.11%) |
Aug 13, 2014 | 27.43 | 27.64 | 27.33 | 27.51 | 172,332 | +0.11(+0.40%) |
Aug 12, 2014 | 27.38 | 27.64 | 27.20 | 27.40 | 299,147 | +0.10(+0.37%) |
Aug 11, 2014 | 27.68 | 27.91 | 27.23 | 27.30 | 252,033 | -0.26(-0.96%) |
Aug 08, 2014 | 27.09 | 27.57 | 27.07 | 27.57 | 215,931 | +0.40(+1.48%) |
Aug 07, 2014 | 27.26 | 27.29 | 26.81 | 27.16 | 269,995 | +0.01(+0.03%) |
Aug 06, 2014 | 27.65 | 27.99 | 27.14 | 27.16 | 475,869 | -0.53(-1.90%) |
Aug 05, 2014 | 27.06 | 27.99 | 27.02 | 27.68 | 603,469 | -0.36(-1.30%) |
Aug 04, 2014 | 27.87 | 28.09 | 26.88 | 28.05 | 782,924 | +0.32(+1.15%) |
Aug 01, 2014 | 27.93 | 27.99 | 27.44 | 27.73 | 684,246 | -0.18(-0.64%) |
Jul 31, 2014 | 28.34 | 28.35 | 27.91 | 27.91 | 448,609 | -0.67(-2.33%) |
Jul 30, 2014 | 29.14 | 29.19 | 28.45 | 28.58 | 288,055 | -0.69(-2.36%) |
Jul 29, 2014 | 29.32 | 29.56 | 29.20 | 29.27 | 288,527 | -0.12(-0.40%) |
Jul 28, 2014 | 29.16 | 29.50 | 28.97 | 29.38 | 266,108 | +0.22(+0.77%) |
Jul 25, 2014 | 29.50 | 29.89 | 29.13 | 29.16 | 410,761 | -0.56(-1.88%) |
Jul 24, 2014 | 29.34 | 29.74 | 29.33 | 29.71 | 458,958 | +0.36(+1.21%) |
Jul 23, 2014 | 29.23 | 29.67 | 29.22 | 29.36 | 440,636 | +0.08(+0.27%) |
Jul 22, 2014 | 29.10 | 29.29 | 28.95 | 29.28 | 522,498 | +0.26(+0.91%) |
Jul 21, 2014 | 29.05 | 29.16 | 28.86 | 29.02 | 186,709 | -0.22(-0.77%) |
Jul 18, 2014 | 28.72 | 29.27 | 28.67 | 29.24 | 388,207 | +0.43(+1.48%) |
Jul 17, 2014 | 28.54 | 28.99 | 28.45 | 28.82 | 560,144 | +0.16(+0.57%) |
Jul 16, 2014 | 28.75 | 28.83 | 28.29 | 28.65 | 378,457 | -0.07(-0.24%) |
Jul 15, 2014 | 28.61 | 28.85 | 28.57 | 28.72 | 259,680 | +0.02(+0.05%) |
Jul 14, 2014 | 28.77 | 28.78 | 28.60 | 28.71 | 253,754 | +0.07(+0.24%) |
Jul 11, 2014 | 28.56 | 28.71 | 28.34 | 28.64 | 613,448 | -0.05(-0.16%) |
Jul 10, 2014 | 28.15 | 28.74 | 28.13 | 28.68 | 469,104 | +0.12(+0.41%) |
Jul 09, 2014 | 28.47 | 28.66 | 28.19 | 28.57 | 380,686 | +0.12(+0.41%) |
Jul 08, 2014 | 28.23 | 28.46 | 28.17 | 28.45 | 1,212,745 | +0.11(+0.38%) |
Jul 07, 2014 | 28.54 | 28.83 | 28.07 | 28.34 | 558,071 | -0.40(-1.40%) |
Jul 03, 2014 | 28.93 | 28.75 | 28.75 | 28.75 | 208,195 | -0.13(-0.46%) |
Jul 02, 2014 | 29.01 | 29.29 | 28.69 | 28.88 | 293,607 | -0.10(-0.35%) |