Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.43 | 26.58 | 26.26 | 26.28 | 963,045 | -0.13(-0.49%) |
Sep 29, 2014 | 26.20 | 26.44 | 26.08 | 26.41 | 912,643 | -0.02(-0.09%) |
Sep 26, 2014 | 25.90 | 26.57 | 25.80 | 26.43 | 1,021,935 | +0.57(+2.22%) |
Sep 25, 2014 | 26.13 | 26.28 | 25.86 | 25.86 | 931,871 | -0.37(-1.43%) |
Sep 24, 2014 | 26.03 | 26.26 | 25.87 | 26.23 | 964,244 | +0.18(+0.70%) |
Sep 23, 2014 | 26.41 | 26.48 | 26.05 | 26.05 | 642,870 | -0.38(-1.45%) |
Sep 22, 2014 | 26.36 | 26.52 | 26.29 | 26.43 | 1,019,789 | -0.01(-0.03%) |
Sep 19, 2014 | 26.73 | 26.81 | 26.33 | 26.44 | 1,627,921 | -0.24(-0.89%) |
Sep 18, 2014 | 26.39 | 26.78 | 26.36 | 26.68 | 831,983 | +0.38(+1.45%) |
Sep 17, 2014 | 26.54 | 26.62 | 26.19 | 26.29 | 923,464 | -0.32(-1.21%) |
Sep 16, 2014 | 26.67 | 26.76 | 26.53 | 26.61 | 735,621 | -0.10(-0.37%) |
Sep 15, 2014 | 27.13 | 27.14 | 26.70 | 26.71 | 830,773 | -0.44(-1.60%) |
Sep 12, 2014 | 27.13 | 27.16 | 26.97 | 27.15 | 1,003,260 | +0.03(+0.11%) |
Sep 11, 2014 | 26.74 | 27.17 | 26.74 | 27.12 | 840,598 | +0.24(+0.88%) |
Sep 10, 2014 | 26.45 | 26.91 | 26.43 | 26.88 | 1,023,234 | +0.33(+1.24%) |
Sep 09, 2014 | 26.82 | 26.90 | 26.52 | 26.55 | 1,655,873 | -0.23(-0.86%) |
Sep 08, 2014 | 26.78 | 27.05 | 26.57 | 26.78 | 1,350,469 | -0.09(-0.34%) |
Sep 05, 2014 | 26.58 | 26.94 | 26.48 | 26.87 | 1,206,633 | +0.35(+1.33%) |
Sep 04, 2014 | 27.05 | 27.12 | 26.46 | 26.52 | 2,997,750 | -0.46(-1.70%) |
Sep 03, 2014 | 27.48 | 27.48 | 26.80 | 26.98 | 3,695,822 | -0.37(-1.37%) |
Sep 02, 2014 | 27.72 | 27.79 | 27.29 | 27.36 | 1,031,855 | -0.52(-1.86%) |
Aug 29, 2014 | 27.78 | 27.88 | 27.88 | 27.88 | 1,362,320 | -0.04(-0.14%) |
Aug 28, 2014 | 27.97 | 28.14 | 27.88 | 27.91 | 1,636,278 | -0.12(-0.43%) |
Aug 27, 2014 | 28.17 | 28.18 | 27.79 | 28.03 | 997,839 | -0.26(-0.93%) |
Aug 26, 2014 | 27.99 | 28.58 | 27.99 | 28.30 | 974,099 | +0.06(+0.21%) |
Aug 25, 2014 | 28.37 | 28.48 | 27.91 | 28.24 | 1,251,323 | -0.08(-0.29%) |
Aug 22, 2014 | 28.59 | 28.65 | 28.28 | 28.32 | 807,954 | -0.20(-0.71%) |
Aug 21, 2014 | 28.65 | 28.82 | 28.43 | 28.52 | 719,884 | -0.17(-0.58%) |
Aug 20, 2014 | 28.49 | 28.83 | 28.49 | 28.69 | 502,007 | +0.08(+0.29%) |
Aug 19, 2014 | 28.35 | 28.75 | 28.35 | 28.61 | 520,490 | +0.29(+1.01%) |
Aug 18, 2014 | 28.02 | 28.53 | 27.88 | 28.32 | 961,186 | +0.52(+1.87%) |
Aug 15, 2014 | 27.91 | 28.13 | 27.73 | 27.80 | 1,174,882 | -0.01(-0.03%) |
Aug 14, 2014 | 27.59 | 27.95 | 27.59 | 27.81 | 981,849 | +0.15(+0.55%) |
Aug 13, 2014 | 27.63 | 27.79 | 27.37 | 27.66 | 934,781 | -0.20(-0.73%) |
Aug 12, 2014 | 27.74 | 28.00 | 27.66 | 27.86 | 418,504 | +0.04(+0.14%) |
Aug 11, 2014 | 27.88 | 27.94 | 27.70 | 27.82 | 428,806 | +0.01(+0.03%) |
Aug 08, 2014 | 27.29 | 27.91 | 27.29 | 27.82 | 1,028,060 | +0.41(+1.51%) |
Aug 07, 2014 | 27.73 | 27.81 | 27.21 | 27.40 | 910,422 | -0.18(-0.66%) |
Aug 06, 2014 | 27.93 | 28.02 | 27.48 | 27.58 | 1,594,783 | -0.54(-1.90%) |
Aug 05, 2014 | 28.91 | 28.91 | 27.94 | 28.12 | 1,770,525 | -0.76(-2.64%) |
Aug 04, 2014 | 28.99 | 29.22 | 28.85 | 28.88 | 1,060,743 | -0.01(-0.03%) |
Aug 01, 2014 | 28.83 | 29.25 | 28.74 | 28.89 | 1,018,749 | +0.05(+0.18%) |
Jul 31, 2014 | 29.37 | 29.64 | 28.82 | 28.83 | 1,033,274 | -0.69(-2.35%) |
Jul 30, 2014 | 29.69 | 29.94 | 29.40 | 29.53 | 748,136 | -0.08(-0.26%) |
Jul 29, 2014 | 29.53 | 29.95 | 29.47 | 29.60 | 861,161 | +0.11(+0.36%) |
Jul 28, 2014 | 29.26 | 29.83 | 29.14 | 29.50 | 1,027,802 | +0.10(+0.33%) |
Jul 25, 2014 | 29.42 | 29.67 | 29.29 | 29.40 | 759,523 | -0.11(-0.36%) |
Jul 24, 2014 | 30.01 | 30.17 | 29.17 | 29.51 | 1,248,262 | -0.41(-1.39%) |
Jul 23, 2014 | 30.63 | 30.64 | 29.85 | 29.92 | 2,481,814 | -0.55(-1.81%) |
Jul 22, 2014 | 29.82 | 30.54 | 29.82 | 30.47 | 1,454,598 | +0.81(+2.75%) |
Jul 21, 2014 | 29.32 | 29.79 | 28.00 | 29.66 | 4,540,504 | -1.27(-4.12%) |
Jul 18, 2014 | 30.56 | 31.08 | 30.35 | 30.93 | 1,786,909 | +0.54(+1.76%) |
Jul 17, 2014 | 30.65 | 30.95 | 30.17 | 30.40 | 1,494,270 | -0.35(-1.13%) |
Jul 16, 2014 | 30.99 | 31.09 | 30.68 | 30.74 | 620,532 | -0.17(-0.56%) |
Jul 15, 2014 | 31.44 | 31.45 | 30.87 | 30.92 | 691,863 | -0.45(-1.42%) |
Jul 14, 2014 | 31.58 | 31.69 | 31.30 | 31.36 | 463,505 | -0.14(-0.45%) |
Jul 11, 2014 | 31.34 | 31.54 | 31.13 | 31.50 | 316,446 | +0.13(+0.41%) |
Jul 10, 2014 | 30.92 | 31.43 | 30.88 | 31.38 | 516,884 | +0.15(+0.48%) |
Jul 09, 2014 | 31.69 | 31.80 | 31.20 | 31.23 | 1,117,402 | -0.48(-1.50%) |
Jul 08, 2014 | 31.78 | 31.78 | 31.50 | 31.70 | 928,084 | -0.06(-0.19%) |
Jul 07, 2014 | 31.86 | 31.90 | 31.66 | 31.76 | 979,269 | -0.07(-0.21%) |
Jul 03, 2014 | 31.84 | 31.83 | 31.83 | 31.83 | 431,318 | +0.07(+0.21%) |
Jul 02, 2014 | 31.93 | 32.08 | 31.71 | 31.76 | 646,027 | -0.31(-0.96%) |