Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.95 | 28.32 | 27.60 | 27.93 | 1,034,739 | +0.36(+1.31%) |
Sep 29, 2014 | 27.24 | 27.64 | 27.04 | 27.57 | 248,985 | +0.07(+0.26%) |
Sep 26, 2014 | 27.36 | 27.55 | 27.21 | 27.50 | 348,994 | +0.21(+0.76%) |
Sep 25, 2014 | 27.84 | 27.99 | 27.11 | 27.29 | 1,220,788 | -0.57(-2.03%) |
Sep 24, 2014 | 27.50 | 27.93 | 27.28 | 27.86 | 852,265 | +0.43(+1.57%) |
Sep 23, 2014 | 28.04 | 28.20 | 27.42 | 27.42 | 589,793 | -0.73(-2.59%) |
Sep 22, 2014 | 28.42 | 28.78 | 28.10 | 28.15 | 657,239 | -0.46(-1.60%) |
Sep 19, 2014 | 28.67 | 28.85 | 28.40 | 28.61 | 1,456,195 | +0.03(+0.09%) |
Sep 18, 2014 | 28.22 | 28.60 | 27.99 | 28.58 | 484,483 | +0.40(+1.44%) |
Sep 17, 2014 | 27.90 | 28.32 | 27.87 | 28.18 | 544,265 | +0.30(+1.06%) |
Sep 16, 2014 | 27.61 | 28.00 | 27.43 | 27.88 | 531,423 | +0.16(+0.58%) |
Sep 15, 2014 | 28.21 | 28.21 | 27.49 | 27.72 | 564,450 | -0.50(-1.77%) |
Sep 12, 2014 | 28.16 | 28.23 | 27.79 | 28.22 | 1,136,242 | +0.13(+0.46%) |
Sep 11, 2014 | 28.00 | 28.43 | 28.00 | 28.09 | 650,841 | -0.12(-0.41%) |
Sep 10, 2014 | 28.28 | 28.40 | 27.97 | 28.21 | 496,758 | -0.05(-0.19%) |
Sep 09, 2014 | 28.38 | 28.49 | 28.13 | 28.26 | 723,972 | -0.20(-0.70%) |
Sep 08, 2014 | 28.41 | 28.71 | 28.38 | 28.46 | 712,461 | -0.02(-0.06%) |
Sep 05, 2014 | 28.32 | 28.65 | 28.25 | 28.48 | 818,914 | +0.26(+0.92%) |
Sep 04, 2014 | 28.56 | 28.79 | 28.18 | 28.22 | 933,517 | -0.29(-1.01%) |
Sep 03, 2014 | 28.94 | 28.96 | 28.43 | 28.50 | 3,276,210 | -1.30(-4.38%) |
Sep 02, 2014 | 29.68 | 29.83 | 29.55 | 29.81 | 498,411 | +0.09(+0.30%) |
Aug 29, 2014 | 29.76 | 29.72 | 29.72 | 29.72 | 263,935 | +0.08(+0.27%) |
Aug 28, 2014 | 29.93 | 29.93 | 29.51 | 29.64 | 413,147 | -0.38(-1.26%) |
Aug 27, 2014 | 30.28 | 30.40 | 29.91 | 30.02 | 343,968 | -0.10(-0.33%) |
Aug 26, 2014 | 30.05 | 30.28 | 29.89 | 30.11 | 528,537 | +0.22(+0.72%) |
Aug 25, 2014 | 29.98 | 30.20 | 29.90 | 29.90 | 309,077 | +0.11(+0.36%) |
Aug 22, 2014 | 29.81 | 29.86 | 29.72 | 29.79 | 231,526 | -0.04(-0.12%) |
Aug 21, 2014 | 29.63 | 29.84 | 29.41 | 29.83 | 373,956 | +0.27(+0.92%) |
Aug 20, 2014 | 29.63 | 29.64 | 29.45 | 29.55 | 252,055 | -0.09(-0.30%) |
Aug 19, 2014 | 29.55 | 29.64 | 29.45 | 29.64 | 400,435 | +0.28(+0.95%) |
Aug 18, 2014 | 29.06 | 29.46 | 28.90 | 29.37 | 643,857 | +0.56(+1.93%) |
Aug 15, 2014 | 28.82 | 29.00 | 28.54 | 28.81 | 410,799 | +0.12(+0.41%) |
Aug 14, 2014 | 28.58 | 28.71 | 28.48 | 28.69 | 294,305 | +0.27(+0.95%) |
Aug 13, 2014 | 28.19 | 28.57 | 28.05 | 28.42 | 379,818 | +0.33(+1.18%) |
Aug 12, 2014 | 27.86 | 28.27 | 27.86 | 28.09 | 434,013 | +0.21(+0.74%) |
Aug 11, 2014 | 27.85 | 28.20 | 27.71 | 27.88 | 665,634 | +0.17(+0.62%) |
Aug 08, 2014 | 27.56 | 27.77 | 27.44 | 27.71 | 202,862 | +0.19(+0.69%) |
Aug 07, 2014 | 28.04 | 28.15 | 27.48 | 27.52 | 362,227 | -0.42(-1.51%) |
Aug 06, 2014 | 27.70 | 28.21 | 27.35 | 27.95 | 600,494 | +0.08(+0.29%) |
Aug 05, 2014 | 27.43 | 27.95 | 27.19 | 27.87 | 908,441 | +0.25(+0.91%) |
Aug 04, 2014 | 27.83 | 28.03 | 27.50 | 27.61 | 750,326 | -0.22(-0.77%) |
Aug 01, 2014 | 27.76 | 27.93 | 27.47 | 27.83 | 569,206 | +0.08(+0.29%) |
Jul 31, 2014 | 28.01 | 28.70 | 27.41 | 27.75 | 794,228 | -0.35(-1.25%) |
Jul 30, 2014 | 28.03 | 28.16 | 27.86 | 28.10 | 642,152 | +0.14(+0.51%) |
Jul 29, 2014 | 27.86 | 28.22 | 27.86 | 27.96 | 456,610 | +0.11(+0.39%) |
Jul 28, 2014 | 27.85 | 27.94 | 27.51 | 27.85 | 394,573 | -0.01(-0.03%) |
Jul 25, 2014 | 28.11 | 28.11 | 27.78 | 27.86 | 186,098 | -0.30(-1.05%) |
Jul 24, 2014 | 28.04 | 28.44 | 27.94 | 28.15 | 671,593 | +0.14(+0.51%) |
Jul 23, 2014 | 28.04 | 28.14 | 27.89 | 28.01 | 190,949 | +0.01(+0.03%) |
Jul 22, 2014 | 28.10 | 28.26 | 27.88 | 28.00 | 293,164 | +0.05(+0.19%) |
Jul 21, 2014 | 27.95 | 28.07 | 27.72 | 27.95 | 262,303 | -0.15(-0.53%) |
Jul 18, 2014 | 28.11 | 28.16 | 27.95 | 28.09 | 337,134 | +0.06(+0.21%) |
Jul 17, 2014 | 28.06 | 28.46 | 27.93 | 28.04 | 526,590 | -0.13(-0.45%) |
Jul 16, 2014 | 28.01 | 28.35 | 27.88 | 28.16 | 814,106 | +0.16(+0.58%) |
Jul 15, 2014 | 28.25 | 28.38 | 27.75 | 28.00 | 609,442 | -0.30(-1.05%) |
Jul 14, 2014 | 28.43 | 28.65 | 28.25 | 28.30 | 494,845 | +0.02(+0.06%) |
Jul 11, 2014 | 28.62 | 28.70 | 28.25 | 28.28 | 479,009 | -0.37(-1.29%) |
Jul 10, 2014 | 28.45 | 28.71 | 28.39 | 28.65 | 853,417 | -0.10(-0.36%) |
Jul 09, 2014 | 28.50 | 28.84 | 28.47 | 28.75 | 1,043,975 | +0.27(+0.96%) |
Jul 08, 2014 | 28.31 | 28.64 | 28.04 | 28.48 | 1,071,939 | +0.13(+0.44%) |
Jul 07, 2014 | 28.59 | 28.81 | 28.12 | 28.35 | 1,496,298 | -0.84(-2.89%) |
Jul 03, 2014 | 29.24 | 29.19 | 29.19 | 29.19 | 1,018,591 | +0.13(+0.46%) |
Jul 02, 2014 | 28.85 | 29.20 | 28.77 | 29.06 | 586,676 | +0.27(+0.94%) |