Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.62 | 29.13 | 28.47 | 28.58 | 32,495 | -0.31(-1.07%) |
Sep 29, 2014 | 28.41 | 29.04 | 28.33 | 28.89 | 31,252 | +0.28(+0.98%) |
Sep 26, 2014 | 28.64 | 28.99 | 28.00 | 28.61 | 37,563 | -0.07(-0.26%) |
Sep 25, 2014 | 28.46 | 29.09 | 28.44 | 28.68 | 32,686 | -0.29(-1.00%) |
Sep 24, 2014 | 28.94 | 29.62 | 28.92 | 28.97 | 21,063 | -0.20(-0.67%) |
Sep 23, 2014 | 28.68 | 29.55 | 28.28 | 29.17 | 42,941 | +0.21(+0.71%) |
Sep 22, 2014 | 29.32 | 29.59 | 28.83 | 28.96 | 52,951 | -0.49(-1.68%) |
Sep 19, 2014 | 29.32 | 30.04 | 29.05 | 29.46 | 58,075 | +0.11(+0.38%) |
Sep 18, 2014 | 29.44 | 29.78 | 29.16 | 29.34 | 34,571 | -0.04(-0.13%) |
Sep 17, 2014 | 29.62 | 29.98 | 29.27 | 29.38 | 99,091 | -0.22(-0.76%) |
Sep 16, 2014 | 29.30 | 29.62 | 29.30 | 29.61 | 30,408 | +0.21(+0.73%) |
Sep 15, 2014 | 29.48 | 29.57 | 29.22 | 29.39 | 19,431 | +0.18(+0.61%) |
Sep 12, 2014 | 29.23 | 29.56 | 28.80 | 29.21 | 78,748 | -0.17(-0.57%) |
Sep 11, 2014 | 29.23 | 29.39 | 29.15 | 29.38 | 39,806 | -0.01(-0.03%) |
Sep 10, 2014 | 28.97 | 29.39 | 28.97 | 29.39 | 14,360 | +0.09(+0.32%) |
Sep 09, 2014 | 28.94 | 29.39 | 28.94 | 29.30 | 12,532 | +0.02(+0.06%) |
Sep 08, 2014 | 29.43 | 29.43 | 29.20 | 29.28 | 5,293 | +0.00(+0.00%) |
Sep 05, 2014 | 29.26 | 29.39 | 29.18 | 29.28 | 15,817 | +0.07(+0.26%) |
Sep 04, 2014 | 29.55 | 29.62 | 29.16 | 29.20 | 17,782 | -0.41(-1.39%) |
Sep 03, 2014 | 29.12 | 29.66 | 29.12 | 29.61 | 32,172 | +0.41(+1.41%) |
Sep 02, 2014 | 29.48 | 29.83 | 29.19 | 29.20 | 137,247 | -0.36(-1.23%) |
Aug 29, 2014 | 29.40 | 29.57 | 29.57 | 29.57 | 63,127 | +0.22(+0.76%) |
Aug 28, 2014 | 29.39 | 29.60 | 29.23 | 29.34 | 21,882 | -0.21(-0.73%) |
Aug 27, 2014 | 28.89 | 29.56 | 28.89 | 29.56 | 17,682 | +0.10(+0.35%) |
Aug 26, 2014 | 29.89 | 29.90 | 29.33 | 29.46 | 63,962 | -0.08(-0.28%) |
Aug 25, 2014 | 28.93 | 29.75 | 28.93 | 29.54 | 37,677 | +0.34(+1.15%) |
Aug 22, 2014 | 28.79 | 29.26 | 28.78 | 29.20 | 10,784 | +0.28(+0.97%) |
Aug 21, 2014 | 28.31 | 29.07 | 28.31 | 28.92 | 54,206 | +0.17(+0.58%) |
Aug 20, 2014 | 28.64 | 28.92 | 28.54 | 28.76 | 32,992 | +0.11(+0.39%) |
Aug 19, 2014 | 28.64 | 28.74 | 28.64 | 28.64 | 117,547 | +0.04(+0.13%) |
Aug 18, 2014 | 28.36 | 28.64 | 28.21 | 28.61 | 89,815 | +0.26(+0.92%) |
Aug 15, 2014 | 28.36 | 28.46 | 28.22 | 28.35 | 31,743 | +0.03(+0.10%) |
Aug 14, 2014 | 28.49 | 28.29 | 28.26 | 28.32 | 25,307 | +0.03(+0.10%) |
Aug 13, 2014 | 28.38 | 28.50 | 28.30 | 28.29 | 29,792 | -0.20(-0.69%) |
Aug 12, 2014 | 28.50 | 28.50 | 28.03 | 28.49 | 40,055 | +0.02(+0.07%) |
Aug 11, 2014 | 28.34 | 28.61 | 28.27 | 28.47 | 36,707 | -0.01(-0.03%) |
Aug 08, 2014 | 28.48 | 29.18 | 28.46 | 28.48 | 94,793 | +0.00(+0.00%) |
Aug 07, 2014 | 28.64 | 28.66 | 28.31 | 28.48 | 45,357 | -0.15(-0.52%) |
Aug 06, 2014 | 28.52 | 28.86 | 28.32 | 28.63 | 79,929 | +0.10(+0.36%) |
Aug 05, 2014 | 28.35 | 28.76 | 28.07 | 28.52 | 61,846 | +0.18(+0.63%) |
Aug 04, 2014 | 27.85 | 28.44 | 27.24 | 28.35 | 44,081 | +0.54(+1.95%) |
Aug 01, 2014 | 27.71 | 27.98 | 27.09 | 27.80 | 21,195 | +0.09(+0.34%) |
Jul 31, 2014 | 27.73 | 27.94 | 27.27 | 27.71 | 36,394 | -0.09(-0.34%) |
Jul 30, 2014 | 27.99 | 28.37 | 27.60 | 27.80 | 76,562 | +0.07(+0.27%) |
Jul 29, 2014 | 27.27 | 30.71 | 27.06 | 27.73 | 178,042 | +0.39(+1.43%) |
Jul 28, 2014 | 27.90 | 28.27 | 26.96 | 27.34 | 58,425 | -0.57(-2.04%) |
Jul 25, 2014 | 27.76 | 28.12 | 27.62 | 27.91 | 109,805 | +0.00(+0.00%) |
Jul 24, 2014 | 28.08 | 28.51 | 27.54 | 27.91 | 87,413 | -0.18(-0.63%) |
Jul 23, 2014 | 28.01 | 28.22 | 27.93 | 28.08 | 27,584 | -0.04(-0.13%) |
Jul 22, 2014 | 27.94 | 28.30 | 27.69 | 28.12 | 94,213 | +0.22(+0.80%) |
Jul 21, 2014 | 27.88 | 28.05 | 27.66 | 27.90 | 52,629 | -0.09(-0.33%) |
Jul 18, 2014 | 27.99 | 28.08 | 27.92 | 27.99 | 54,335 | +0.09(+0.33%) |
Jul 17, 2014 | 27.82 | 27.96 | 27.67 | 27.90 | 68,216 | +0.07(+0.23%) |
Jul 16, 2014 | 27.63 | 27.95 | 27.48 | 27.83 | 393,729 | +0.37(+1.36%) |
Jul 15, 2014 | 27.85 | 27.98 | 27.19 | 27.46 | 275,278 | -0.30(-1.08%) |
Jul 14, 2014 | 27.52 | 28.06 | 27.52 | 27.76 | 104,383 | +0.24(+0.88%) |
Jul 11, 2014 | 27.24 | 27.57 | 26.87 | 27.52 | 98,740 | +0.41(+1.51%) |
Jul 10, 2014 | 26.71 | 27.29 | 26.48 | 27.10 | 68,188 | +0.07(+0.24%) |
Jul 09, 2014 | 27.30 | 27.30 | 26.85 | 27.04 | 41,571 | -0.14(-0.52%) |
Jul 08, 2014 | 27.18 | 28.19 | 26.51 | 27.18 | 60,544 | -0.07(-0.27%) |
Jul 07, 2014 | 27.41 | 28.17 | 27.03 | 27.25 | 53,180 | -0.27(-0.98%) |
Jul 03, 2014 | 27.52 | 27.52 | 27.52 | 27.52 | 56,803 | +0.00(+0.00%) |
Jul 02, 2014 | 26.85 | 27.57 | 26.85 | 27.52 | 69,660 | +0.63(+2.36%) |