Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.72 | 27.79 | 27.59 | 27.68 | 132,247 | -0.01(-0.03%) |
Sep 29, 2014 | 27.53 | 27.73 | 27.49 | 27.69 | 164,319 | -0.06(-0.21%) |
Sep 26, 2014 | 27.62 | 27.80 | 27.55 | 27.75 | 227,839 | +0.21(+0.76%) |
Sep 25, 2014 | 27.89 | 27.89 | 27.54 | 27.54 | 447,377 | -0.41(-1.46%) |
Sep 24, 2014 | 27.77 | 27.97 | 27.72 | 27.95 | 130,530 | +0.16(+0.56%) |
Sep 23, 2014 | 27.87 | 27.94 | 27.79 | 27.79 | 164,820 | -0.16(-0.58%) |
Sep 22, 2014 | 28.10 | 28.10 | 27.92 | 27.95 | 76,460 | -0.17(-0.62%) |
Sep 19, 2014 | 28.15 | 28.22 | 28.07 | 28.13 | 74,568 | +0.03(+0.11%) |
Sep 18, 2014 | 28.07 | 28.11 | 28.04 | 28.10 | 108,386 | +0.11(+0.40%) |
Sep 17, 2014 | 27.98 | 28.09 | 27.88 | 27.98 | 73,463 | +0.03(+0.12%) |
Sep 16, 2014 | 27.72 | 27.98 | 27.72 | 27.95 | 63,078 | +0.20(+0.73%) |
Sep 15, 2014 | 27.70 | 27.79 | 27.65 | 27.75 | 65,458 | +0.05(+0.19%) |
Sep 12, 2014 | 27.86 | 27.86 | 27.62 | 27.69 | 113,384 | -0.19(-0.69%) |
Sep 11, 2014 | 27.76 | 27.89 | 27.71 | 27.89 | 78,546 | +0.04(+0.16%) |
Sep 10, 2014 | 27.79 | 27.84 | 27.67 | 27.84 | 79,342 | +0.08(+0.29%) |
Sep 09, 2014 | 27.89 | 27.91 | 27.71 | 27.76 | 169,676 | -0.15(-0.54%) |
Sep 08, 2014 | 28.00 | 28.00 | 27.85 | 27.91 | 113,039 | -0.10(-0.37%) |
Sep 05, 2014 | 27.83 | 28.02 | 27.81 | 28.02 | 83,753 | +0.16(+0.59%) |
Sep 04, 2014 | 27.90 | 27.99 | 27.79 | 27.85 | 91,385 | -0.03(-0.13%) |
Sep 03, 2014 | 27.97 | 27.97 | 27.85 | 27.89 | 127,539 | +0.01(+0.04%) |
Sep 02, 2014 | 27.97 | 27.97 | 27.78 | 27.88 | 136,265 | -0.07(-0.25%) |
Aug 29, 2014 | 27.89 | 27.95 | 27.95 | 27.95 | 151,492 | +0.09(+0.33%) |
Aug 28, 2014 | 27.79 | 27.88 | 27.78 | 27.85 | 257,733 | -0.02(-0.07%) |
Aug 27, 2014 | 27.84 | 27.87 | 27.80 | 27.87 | 107,698 | +0.05(+0.17%) |
Aug 26, 2014 | 27.83 | 27.91 | 27.83 | 27.83 | 109,772 | -0.01(-0.03%) |
Aug 25, 2014 | 27.83 | 27.88 | 27.80 | 27.83 | 161,594 | +0.14(+0.51%) |
Aug 22, 2014 | 27.79 | 27.79 | 27.69 | 27.69 | 2,022,216 | -0.09(-0.33%) |
Aug 21, 2014 | 27.72 | 27.82 | 27.72 | 27.79 | 195,581 | +0.09(+0.31%) |
Aug 20, 2014 | 27.60 | 27.73 | 27.60 | 27.70 | 98,609 | +0.05(+0.20%) |
Aug 19, 2014 | 27.61 | 27.65 | 27.54 | 27.65 | 142,828 | +0.14(+0.49%) |
Aug 18, 2014 | 27.47 | 27.51 | 27.43 | 27.51 | 159,393 | +0.19(+0.69%) |
Aug 15, 2014 | 27.43 | 27.43 | 27.15 | 27.32 | 213,790 | -0.01(-0.04%) |
Aug 14, 2014 | 27.24 | 27.34 | 27.24 | 27.33 | 339,406 | +0.13(+0.48%) |
Aug 13, 2014 | 27.12 | 27.22 | 27.08 | 27.20 | 101,459 | +0.15(+0.55%) |
Aug 12, 2014 | 27.05 | 27.09 | 26.97 | 27.05 | 158,453 | -0.00(-0.00%) |
Aug 11, 2014 | 27.11 | 27.16 | 27.05 | 27.05 | 94,387 | +0.06(+0.23%) |
Aug 08, 2014 | 26.71 | 26.93 | 26.69 | 26.99 | 68,796 | +0.32(+1.19%) |
Aug 07, 2014 | 26.91 | 26.95 | 26.61 | 26.67 | 120,854 | -0.12(-0.46%) |
Aug 06, 2014 | 26.67 | 26.89 | 26.65 | 26.80 | 211,154 | +0.02(+0.07%) |
Aug 05, 2014 | 26.98 | 26.99 | 26.71 | 26.78 | 155,337 | -0.29(-1.07%) |
Aug 04, 2014 | 26.94 | 27.10 | 26.82 | 27.07 | 158,322 | +0.14(+0.51%) |
Aug 01, 2014 | 26.90 | 27.05 | 26.83 | 26.93 | 167,857 | -0.04(-0.15%) |
Jul 31, 2014 | 27.34 | 27.34 | 26.97 | 26.97 | 184,120 | -0.53(-1.94%) |
Jul 30, 2014 | 27.64 | 27.73 | 27.45 | 27.51 | 96,695 | -0.07(-0.27%) |
Jul 29, 2014 | 27.74 | 27.77 | 27.57 | 27.58 | 128,248 | -0.09(-0.31%) |
Jul 28, 2014 | 27.65 | 27.69 | 27.53 | 27.67 | 108,058 | +0.04(+0.14%) |
Jul 25, 2014 | 27.70 | 27.72 | 27.60 | 27.63 | 93,682 | -0.11(-0.39%) |
Jul 24, 2014 | 27.76 | 27.79 | 27.72 | 27.74 | 147,708 | -0.01(-0.04%) |
Jul 23, 2014 | 27.73 | 27.78 | 27.71 | 27.75 | 101,624 | +0.02(+0.06%) |
Jul 22, 2014 | 27.70 | 27.75 | 27.68 | 27.73 | 65,729 | +0.14(+0.49%) |
Jul 21, 2014 | 27.61 | 27.64 | 27.50 | 27.60 | 77,205 | -0.06(-0.22%) |
Jul 18, 2014 | 27.52 | 27.70 | 27.51 | 27.66 | 299,076 | +0.19(+0.68%) |
Jul 17, 2014 | 27.66 | 27.75 | 27.45 | 27.47 | 219,259 | -0.25(-0.91%) |
Jul 16, 2014 | 27.65 | 27.74 | 27.64 | 27.72 | 192,179 | +0.16(+0.57%) |
Jul 15, 2014 | 27.63 | 27.64 | 27.47 | 27.57 | 114,313 | -0.03(-0.11%) |
Jul 14, 2014 | 27.60 | 27.65 | 27.58 | 27.60 | 104,296 | +0.10(+0.38%) |
Jul 11, 2014 | 27.49 | 27.52 | 27.42 | 27.49 | 214,326 | +0.00(+0.01%) |
Jul 10, 2014 | 27.32 | 27.54 | 27.32 | 27.49 | 104,775 | -0.08(-0.29%) |
Jul 09, 2014 | 27.52 | 27.59 | 27.48 | 27.57 | 135,324 | +0.10(+0.35%) |
Jul 08, 2014 | 27.53 | 27.53 | 27.45 | 27.47 | 155,399 | -0.12(-0.43%) |
Jul 07, 2014 | 27.59 | 27.62 | 27.56 | 27.59 | 120,139 | -0.02(-0.08%) |
Jul 03, 2014 | 27.55 | 27.61 | 27.61 | 27.61 | 60,016 | +0.13(+0.46%) |
Jul 02, 2014 | 27.50 | 27.52 | 27.47 | 27.49 | 147,247 | -0.00(-0.02%) |