Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.99 | 29.28 | 28.84 | 28.93 | 1,654,866 | +0.07(+0.24%) |
Sep 29, 2014 | 28.60 | 28.90 | 28.50 | 28.86 | 1,477,982 | +0.20(+0.68%) |
Sep 26, 2014 | 28.62 | 28.78 | 28.32 | 28.66 | 968,870 | +0.01(+0.03%) |
Sep 25, 2014 | 28.88 | 29.00 | 28.63 | 28.66 | 1,262,816 | -0.16(-0.55%) |
Sep 24, 2014 | 28.96 | 28.96 | 28.69 | 28.82 | 1,005,927 | -0.02(-0.05%) |
Sep 23, 2014 | 28.90 | 28.98 | 28.76 | 28.83 | 1,124,812 | -0.11(-0.39%) |
Sep 22, 2014 | 29.07 | 29.16 | 28.85 | 28.94 | 1,002,094 | -0.22(-0.75%) |
Sep 19, 2014 | 28.97 | 29.25 | 28.83 | 29.16 | 2,597,336 | +0.29(+1.02%) |
Sep 18, 2014 | 29.18 | 29.31 | 28.79 | 28.87 | 1,369,257 | -0.34(-1.16%) |
Sep 17, 2014 | 29.28 | 29.45 | 29.06 | 29.21 | 1,160,329 | -0.01(-0.03%) |
Sep 16, 2014 | 29.01 | 29.34 | 28.94 | 29.22 | 1,072,919 | +0.21(+0.73%) |
Sep 15, 2014 | 29.02 | 29.19 | 28.90 | 29.00 | 1,174,418 | +0.14(+0.50%) |
Sep 12, 2014 | 29.40 | 29.40 | 28.78 | 28.86 | 2,064,302 | -0.65(-2.20%) |
Sep 11, 2014 | 29.36 | 29.60 | 29.27 | 29.51 | 1,525,880 | +0.22(+0.75%) |
Sep 10, 2014 | 29.26 | 29.46 | 29.18 | 29.29 | 2,617,551 | -0.02(-0.05%) |
Sep 09, 2014 | 29.83 | 29.83 | 29.28 | 29.31 | 1,942,025 | -0.52(-1.75%) |
Sep 08, 2014 | 30.10 | 30.16 | 29.73 | 29.83 | 1,622,331 | -0.27(-0.90%) |
Sep 05, 2014 | 29.76 | 30.12 | 29.71 | 30.10 | 2,372,118 | +0.41(+1.38%) |
Sep 04, 2014 | 29.64 | 29.78 | 29.52 | 29.69 | 1,865,959 | -0.04(-0.15%) |
Sep 03, 2014 | 29.42 | 29.78 | 29.40 | 29.73 | 1,609,325 | +0.34(+1.14%) |
Sep 02, 2014 | 29.84 | 29.95 | 29.28 | 29.40 | 1,562,456 | -0.49(-1.63%) |
Aug 29, 2014 | 29.67 | 29.88 | 29.88 | 29.88 | 1,264,798 | +0.22(+0.73%) |
Aug 28, 2014 | 29.29 | 29.69 | 29.22 | 29.67 | 1,293,849 | +0.34(+1.17%) |
Aug 27, 2014 | 29.22 | 29.40 | 29.13 | 29.32 | 1,731,752 | +0.21(+0.72%) |
Aug 26, 2014 | 29.73 | 29.80 | 29.10 | 29.11 | 2,148,230 | -0.58(-1.94%) |
Aug 25, 2014 | 29.58 | 29.80 | 29.55 | 29.69 | 1,586,053 | +0.16(+0.56%) |
Aug 22, 2014 | 29.50 | 29.65 | 29.33 | 29.52 | 1,490,124 | -0.01(-0.05%) |
Aug 21, 2014 | 29.53 | 29.68 | 29.46 | 29.54 | 1,343,599 | +0.07(+0.23%) |
Aug 20, 2014 | 29.37 | 29.55 | 29.32 | 29.47 | 1,876,853 | -0.02(-0.08%) |
Aug 19, 2014 | 29.15 | 29.54 | 29.13 | 29.49 | 1,538,676 | +0.40(+1.39%) |
Aug 18, 2014 | 28.81 | 29.31 | 28.78 | 29.09 | 2,716,263 | +0.32(+1.12%) |
Aug 15, 2014 | 28.89 | 29.18 | 28.77 | 28.77 | 4,350,214 | -0.10(-0.34%) |
Aug 14, 2014 | 28.72 | 28.90 | 28.67 | 28.87 | 1,336,759 | +0.22(+0.78%) |
Aug 13, 2014 | 28.54 | 28.80 | 28.51 | 28.64 | 1,797,923 | +0.10(+0.34%) |
Aug 12, 2014 | 28.36 | 28.63 | 28.34 | 28.54 | 2,030,883 | +0.12(+0.42%) |
Aug 11, 2014 | 28.56 | 28.69 | 28.36 | 28.42 | 1,497,708 | -0.07(-0.24%) |
Aug 08, 2014 | 28.01 | 28.49 | 28.01 | 28.49 | 2,254,375 | +0.57(+2.03%) |
Aug 07, 2014 | 27.77 | 28.08 | 27.74 | 27.92 | 1,890,701 | +0.29(+1.05%) |
Aug 06, 2014 | 27.77 | 27.78 | 27.39 | 27.63 | 3,666,831 | -0.32(-1.15%) |
Aug 05, 2014 | 28.84 | 28.84 | 27.71 | 27.95 | 3,533,713 | -0.70(-2.45%) |
Aug 04, 2014 | 28.84 | 28.87 | 28.15 | 28.66 | 4,022,049 | -0.20(-0.70%) |
Aug 01, 2014 | 28.70 | 29.05 | 28.60 | 28.86 | 1,549,148 | +0.13(+0.44%) |
Jul 31, 2014 | 28.78 | 29.23 | 28.72 | 28.73 | 2,624,983 | -0.41(-1.41%) |
Jul 30, 2014 | 29.87 | 29.88 | 28.89 | 29.14 | 3,232,940 | -0.73(-2.45%) |
Jul 29, 2014 | 30.26 | 30.32 | 29.75 | 29.87 | 1,317,016 | -0.37(-1.24%) |
Jul 28, 2014 | 29.67 | 30.26 | 29.61 | 30.25 | 1,483,363 | +0.53(+1.79%) |
Jul 25, 2014 | 29.93 | 30.04 | 29.64 | 29.72 | 1,088,144 | -0.26(-0.87%) |
Jul 24, 2014 | 29.99 | 30.08 | 29.81 | 29.98 | 1,137,152 | +0.03(+0.10%) |
Jul 23, 2014 | 30.06 | 30.07 | 29.93 | 29.95 | 993,050 | -0.10(-0.32%) |
Jul 22, 2014 | 30.03 | 30.23 | 29.93 | 30.05 | 1,475,053 | +0.07(+0.22%) |
Jul 21, 2014 | 29.95 | 30.11 | 29.75 | 29.98 | 1,437,344 | +0.06(+0.20%) |
Jul 18, 2014 | 29.76 | 29.93 | 29.67 | 29.92 | 2,065,650 | +0.32(+1.09%) |
Jul 17, 2014 | 29.61 | 29.78 | 29.52 | 29.60 | 1,786,703 | -0.07(-0.25%) |
Jul 16, 2014 | 29.61 | 29.70 | 29.34 | 29.67 | 1,918,749 | +0.17(+0.58%) |
Jul 15, 2014 | 29.38 | 29.67 | 29.35 | 29.50 | 1,129,142 | +0.11(+0.38%) |
Jul 14, 2014 | 29.86 | 29.86 | 29.33 | 29.39 | 1,479,981 | -0.42(-1.40%) |
Jul 11, 2014 | 30.02 | 30.17 | 29.73 | 29.81 | 1,169,759 | -0.23(-0.77%) |
Jul 10, 2014 | 29.70 | 30.11 | 29.67 | 30.04 | 1,449,422 | +0.34(+1.13%) |
Jul 09, 2014 | 29.79 | 29.86 | 29.50 | 29.70 | 1,737,196 | -0.04(-0.15%) |
Jul 08, 2014 | 29.56 | 29.83 | 29.43 | 29.75 | 1,640,558 | +0.14(+0.48%) |
Jul 07, 2014 | 29.35 | 29.88 | 29.26 | 29.61 | 1,935,670 | +0.25(+0.87%) |
Jul 03, 2014 | 29.57 | 29.35 | 29.35 | 29.35 | 1,164,829 | -0.43(-1.43%) |
Jul 02, 2014 | 30.32 | 30.45 | 29.68 | 29.78 | 2,029,009 | -0.69(-2.26%) |