Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.61 | 26.61 | 26.31 | 26.44 | 495,324 | -0.21(-0.77%) |
Sep 29, 2014 | 26.54 | 26.69 | 26.40 | 26.65 | 248,476 | -0.05(-0.20%) |
Sep 26, 2014 | 26.56 | 26.72 | 26.35 | 26.70 | 559,090 | +0.20(+0.74%) |
Sep 25, 2014 | 26.43 | 26.61 | 26.25 | 26.50 | 677,699 | -0.08(-0.32%) |
Sep 24, 2014 | 26.46 | 26.69 | 26.27 | 26.59 | 591,063 | +0.05(+0.19%) |
Sep 23, 2014 | 26.51 | 26.70 | 26.39 | 26.54 | 582,305 | -0.07(-0.25%) |
Sep 22, 2014 | 26.02 | 26.93 | 25.93 | 26.61 | 1,216,081 | +0.91(+3.54%) |
Sep 19, 2014 | 26.25 | 26.26 | 25.56 | 25.70 | 950,393 | -0.58(-2.20%) |
Sep 18, 2014 | 26.29 | 26.31 | 26.09 | 26.28 | 330,270 | +0.00(+0.02%) |
Sep 17, 2014 | 26.32 | 26.50 | 26.07 | 26.27 | 299,248 | -0.09(-0.35%) |
Sep 16, 2014 | 26.29 | 26.52 | 26.18 | 26.37 | 449,583 | -0.04(-0.14%) |
Sep 15, 2014 | 26.51 | 26.54 | 26.28 | 26.40 | 285,471 | -0.16(-0.62%) |
Sep 12, 2014 | 26.68 | 26.70 | 26.42 | 26.57 | 387,960 | -0.12(-0.47%) |
Sep 11, 2014 | 26.50 | 26.73 | 26.49 | 26.69 | 373,434 | +0.08(+0.28%) |
Sep 10, 2014 | 26.86 | 27.03 | 26.58 | 26.62 | 491,374 | -0.30(-1.13%) |
Sep 09, 2014 | 27.11 | 27.11 | 26.80 | 26.92 | 256,082 | -0.26(-0.97%) |
Sep 08, 2014 | 27.20 | 27.44 | 27.03 | 27.18 | 280,737 | -0.15(-0.54%) |
Sep 05, 2014 | 27.34 | 27.50 | 27.21 | 27.33 | 256,661 | -0.10(-0.36%) |
Sep 04, 2014 | 27.27 | 27.60 | 27.27 | 27.43 | 400,231 | +0.11(+0.39%) |
Sep 03, 2014 | 27.73 | 27.75 | 27.26 | 27.32 | 291,130 | -0.17(-0.63%) |
Sep 02, 2014 | 27.42 | 27.81 | 27.42 | 27.49 | 250,529 | +0.07(+0.26%) |
Aug 29, 2014 | 27.45 | 27.42 | 27.42 | 27.42 | 544,789 | -0.04(-0.13%) |
Aug 28, 2014 | 27.40 | 27.66 | 27.33 | 27.46 | 237,562 | -0.18(-0.66%) |
Aug 27, 2014 | 27.65 | 27.77 | 27.48 | 27.64 | 325,729 | -0.08(-0.27%) |
Aug 26, 2014 | 27.80 | 27.93 | 27.69 | 27.72 | 256,506 | -0.08(-0.27%) |
Aug 25, 2014 | 28.00 | 28.16 | 27.78 | 27.79 | 345,827 | -0.15(-0.53%) |
Aug 22, 2014 | 27.79 | 28.12 | 27.68 | 27.94 | 392,926 | +0.08(+0.29%) |
Aug 21, 2014 | 27.93 | 27.99 | 27.39 | 27.86 | 601,458 | +0.56(+2.06%) |
Aug 20, 2014 | 27.38 | 27.46 | 27.12 | 27.30 | 940,740 | -0.26(-0.94%) |
Aug 19, 2014 | 27.68 | 27.74 | 27.49 | 27.56 | 655,807 | +0.04(+0.15%) |
Aug 18, 2014 | 27.32 | 27.56 | 27.32 | 27.52 | 452,743 | +0.29(+1.08%) |
Aug 15, 2014 | 27.18 | 27.28 | 27.00 | 27.22 | 699,848 | +0.22(+0.83%) |
Aug 14, 2014 | 26.95 | 26.95 | 26.72 | 27.00 | 489,435 | +0.05(+0.20%) |
Aug 13, 2014 | 27.16 | 27.25 | 26.85 | 26.95 | 472,685 | -0.21(-0.79%) |
Aug 12, 2014 | 27.02 | 27.25 | 27.00 | 27.16 | 244,203 | +0.12(+0.43%) |
Aug 11, 2014 | 27.23 | 27.37 | 27.04 | 27.04 | 372,027 | -0.18(-0.65%) |
Aug 08, 2014 | 26.54 | 27.24 | 26.46 | 27.22 | 508,451 | +0.66(+2.47%) |
Aug 07, 2014 | 26.58 | 26.70 | 26.51 | 26.57 | 242,691 | +0.12(+0.46%) |
Aug 06, 2014 | 26.56 | 26.68 | 26.42 | 26.45 | 348,779 | -0.22(-0.82%) |
Aug 05, 2014 | 26.29 | 27.05 | 26.29 | 26.66 | 506,631 | +0.31(+1.17%) |
Aug 04, 2014 | 26.37 | 26.58 | 26.21 | 26.36 | 376,438 | -0.01(-0.03%) |
Aug 01, 2014 | 26.40 | 26.57 | 26.25 | 26.37 | 437,063 | -0.08(-0.29%) |
Jul 31, 2014 | 26.62 | 26.71 | 26.32 | 26.44 | 453,063 | -0.34(-1.28%) |
Jul 30, 2014 | 26.88 | 26.94 | 26.57 | 26.79 | 369,305 | -0.03(-0.12%) |
Jul 29, 2014 | 26.99 | 27.20 | 26.80 | 26.82 | 369,604 | -0.18(-0.68%) |
Jul 28, 2014 | 27.17 | 27.17 | 26.75 | 27.00 | 343,890 | -0.21(-0.75%) |
Jul 25, 2014 | 27.41 | 27.55 | 27.17 | 27.20 | 296,333 | -0.32(-1.15%) |
Jul 24, 2014 | 27.57 | 27.78 | 27.51 | 27.52 | 303,704 | -0.06(-0.21%) |
Jul 23, 2014 | 27.72 | 27.77 | 27.52 | 27.58 | 237,912 | -0.17(-0.63%) |
Jul 22, 2014 | 27.42 | 27.88 | 27.42 | 27.75 | 369,689 | +0.38(+1.40%) |
Jul 21, 2014 | 27.22 | 27.43 | 27.08 | 27.37 | 605,750 | +0.06(+0.23%) |
Jul 18, 2014 | 27.34 | 27.41 | 27.09 | 27.31 | 262,028 | +0.14(+0.51%) |
Jul 17, 2014 | 27.41 | 27.53 | 27.13 | 27.17 | 234,986 | -0.39(-1.42%) |
Jul 16, 2014 | 27.69 | 27.78 | 27.36 | 27.56 | 495,040 | -0.02(-0.08%) |
Jul 15, 2014 | 27.92 | 27.98 | 27.56 | 27.58 | 214,738 | -0.33(-1.17%) |
Jul 14, 2014 | 27.69 | 28.04 | 27.65 | 27.91 | 426,775 | +0.25(+0.90%) |
Jul 11, 2014 | 27.53 | 27.69 | 27.47 | 27.66 | 414,809 | +0.08(+0.29%) |
Jul 10, 2014 | 27.87 | 27.87 | 27.54 | 27.58 | 445,789 | -0.45(-1.61%) |
Jul 09, 2014 | 28.09 | 28.16 | 27.89 | 28.03 | 522,502 | +0.05(+0.19%) |
Jul 08, 2014 | 28.10 | 28.18 | 27.92 | 27.98 | 670,840 | -0.21(-0.74%) |
Jul 07, 2014 | 28.24 | 28.35 | 28.06 | 28.18 | 412,521 | -0.07(-0.25%) |
Jul 03, 2014 | 28.09 | 28.26 | 28.26 | 28.26 | 1,069,834 | +0.18(+0.64%) |
Jul 02, 2014 | 28.28 | 28.42 | 27.89 | 28.08 | 535,478 | -0.35(-1.22%) |