Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.46 | 27.52 | 27.20 | 27.37 | 506,092 | -0.17(-0.62%) |
Sep 29, 2014 | 27.45 | 27.60 | 27.24 | 27.54 | 367,610 | -0.02(-0.07%) |
Sep 26, 2014 | 27.44 | 27.70 | 27.36 | 27.56 | 657,275 | +0.13(+0.47%) |
Sep 25, 2014 | 27.78 | 27.88 | 27.41 | 27.43 | 762,885 | -0.36(-1.30%) |
Sep 24, 2014 | 27.64 | 27.86 | 27.49 | 27.79 | 456,100 | +0.24(+0.87%) |
Sep 23, 2014 | 27.77 | 27.84 | 27.53 | 27.55 | 644,860 | -0.36(-1.29%) |
Sep 22, 2014 | 27.94 | 27.99 | 27.66 | 27.91 | 598,378 | -0.05(-0.18%) |
Sep 19, 2014 | 27.94 | 28.00 | 27.83 | 27.96 | 1,462,356 | +0.10(+0.36%) |
Sep 18, 2014 | 28.14 | 28.14 | 27.82 | 27.86 | 482,351 | -0.21(-0.75%) |
Sep 17, 2014 | 27.98 | 28.25 | 27.85 | 28.07 | 659,018 | +0.15(+0.54%) |
Sep 16, 2014 | 27.70 | 27.97 | 27.63 | 27.92 | 556,894 | +0.12(+0.43%) |
Sep 15, 2014 | 28.07 | 28.15 | 27.78 | 27.80 | 1,109,163 | -0.35(-1.24%) |
Sep 12, 2014 | 27.50 | 28.29 | 27.49 | 28.15 | 1,899,485 | +0.92(+3.38%) |
Sep 11, 2014 | 26.86 | 27.32 | 26.80 | 27.23 | 862,538 | +0.27(+1.00%) |
Sep 10, 2014 | 27.50 | 27.54 | 26.94 | 26.96 | 1,755,726 | -0.49(-1.79%) |
Sep 09, 2014 | 27.60 | 27.75 | 27.36 | 27.45 | 1,212,656 | -0.24(-0.87%) |
Sep 08, 2014 | 28.07 | 28.23 | 27.59 | 27.69 | 1,473,082 | -0.38(-1.35%) |
Sep 05, 2014 | 28.12 | 28.19 | 27.90 | 28.07 | 1,068,977 | -0.05(-0.18%) |
Sep 04, 2014 | 27.83 | 28.23 | 27.82 | 28.12 | 544,007 | +0.30(+1.08%) |
Sep 03, 2014 | 27.99 | 28.06 | 27.69 | 27.82 | 987,679 | -0.16(-0.57%) |
Sep 02, 2014 | 27.90 | 27.90 | 27.75 | 27.98 | 694,205 | +0.10(+0.36%) |
Aug 29, 2014 | 28.07 | 27.88 | 27.88 | 27.88 | 1,271,400 | -0.28(-0.99%) |
Aug 28, 2014 | 27.78 | 28.19 | 27.53 | 28.16 | 1,243,312 | +0.23(+0.82%) |
Aug 27, 2014 | 27.53 | 28.02 | 27.51 | 27.93 | 1,158,006 | +0.36(+1.31%) |
Aug 26, 2014 | 27.61 | 27.75 | 27.47 | 27.57 | 937,408 | -0.07(-0.25%) |
Aug 25, 2014 | 27.54 | 27.67 | 27.26 | 27.64 | 893,913 | +0.17(+0.62%) |
Aug 22, 2014 | 27.54 | 27.64 | 27.34 | 27.47 | 781,103 | -0.11(-0.40%) |
Aug 21, 2014 | 27.09 | 27.82 | 27.05 | 27.58 | 1,826,323 | +0.76(+2.83%) |
Aug 20, 2014 | 26.56 | 26.85 | 26.33 | 26.82 | 921,902 | +0.26(+0.98%) |
Aug 19, 2014 | 26.61 | 26.81 | 26.51 | 26.56 | 663,685 | +0.08(+0.30%) |
Aug 18, 2014 | 26.16 | 26.65 | 26.16 | 26.48 | 982,564 | +0.33(+1.26%) |
Aug 15, 2014 | 26.48 | 26.42 | 26.07 | 26.15 | 608,820 | -0.27(-1.02%) |
Aug 14, 2014 | 26.11 | 26.43 | 26.03 | 26.42 | 604,009 | +0.39(+1.50%) |
Aug 13, 2014 | 26.13 | 26.16 | 25.88 | 26.03 | 663,790 | -0.18(-0.69%) |
Aug 12, 2014 | 26.49 | 26.52 | 26.17 | 26.21 | 640,111 | -0.26(-0.98%) |
Aug 11, 2014 | 26.33 | 26.51 | 26.11 | 26.47 | 958,299 | +0.21(+0.80%) |
Aug 08, 2014 | 25.98 | 26.28 | 25.98 | 26.26 | 684,734 | +0.27(+1.04%) |
Aug 07, 2014 | 26.20 | 26.22 | 25.95 | 25.99 | 534,678 | -0.13(-0.50%) |
Aug 06, 2014 | 25.83 | 26.23 | 25.82 | 26.12 | 613,531 | +0.18(+0.69%) |
Aug 05, 2014 | 26.10 | 26.23 | 25.86 | 25.94 | 1,059,642 | -0.30(-1.14%) |
Aug 04, 2014 | 25.88 | 26.32 | 25.86 | 26.24 | 1,398,536 | +0.36(+1.39%) |
Aug 01, 2014 | 25.78 | 26.11 | 25.72 | 25.88 | 1,911,593 | -0.07(-0.27%) |
Jul 31, 2014 | 25.60 | 26.12 | 25.20 | 25.95 | 4,131,569 | +0.50(+1.96%) |
Jul 30, 2014 | 25.40 | 25.69 | 25.09 | 25.45 | 2,097,350 | +0.15(+0.59%) |
Jul 29, 2014 | 25.35 | 25.54 | 24.97 | 25.30 | 4,026,828 | +0.90(+3.69%) |
Jul 28, 2014 | 24.57 | 24.64 | 24.40 | 24.40 | 1,380,330 | -0.10(-0.41%) |
Jul 25, 2014 | 24.69 | 24.86 | 24.46 | 24.50 | 1,748,875 | -0.22(-0.89%) |
Jul 24, 2014 | 24.55 | 24.79 | 24.43 | 24.72 | 1,435,838 | +0.24(+0.98%) |
Jul 23, 2014 | 24.28 | 24.58 | 24.21 | 24.48 | 2,210,676 | +0.13(+0.53%) |
Jul 22, 2014 | 24.22 | 24.50 | 24.11 | 24.35 | 2,530,127 | +0.19(+0.79%) |
Jul 21, 2014 | 24.38 | 24.58 | 24.09 | 24.16 | 1,687,425 | -0.31(-1.27%) |
Jul 18, 2014 | 24.18 | 24.53 | 24.13 | 24.47 | 2,416,793 | +0.33(+1.37%) |
Jul 17, 2014 | 24.67 | 24.67 | 24.12 | 24.14 | 5,421,626 | -0.53(-2.15%) |
Jul 16, 2014 | 25.03 | 25.11 | 24.60 | 24.67 | 2,131,084 | -0.34(-1.36%) |
Jul 15, 2014 | 25.09 | 25.20 | 24.90 | 25.01 | 1,824,082 | +0.01(+0.04%) |
Jul 14, 2014 | 25.30 | 25.36 | 24.97 | 25.00 | 891,168 | -0.13(-0.52%) |
Jul 11, 2014 | 25.41 | 25.55 | 24.91 | 25.13 | 1,679,401 | -0.31(-1.22%) |
Jul 10, 2014 | 25.61 | 25.70 | 25.42 | 25.44 | 1,084,874 | -0.47(-1.81%) |
Jul 09, 2014 | 26.31 | 26.45 | 25.84 | 25.91 | 1,557,671 | -0.36(-1.37%) |
Jul 08, 2014 | 26.18 | 26.35 | 25.85 | 26.27 | 1,937,219 | +0.13(+0.50%) |
Jul 07, 2014 | 25.86 | 26.20 | 25.71 | 26.14 | 1,418,419 | +0.20(+0.77%) |
Jul 03, 2014 | 25.63 | 25.94 | 25.94 | 25.94 | 908,400 | +0.36(+1.41%) |
Jul 02, 2014 | 25.51 | 25.82 | 25.50 | 25.58 | 1,293,415 | +0.05(+0.20%) |