Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.12 | 27.12 | 26.19 | 26.28 | 1,738,168 | -0.84(-3.08%) |
Sep 29, 2014 | 27.00 | 27.34 | 26.52 | 27.12 | 1,214,439 | -0.87(-3.12%) |
Sep 26, 2014 | 27.62 | 28.07 | 27.50 | 27.99 | 573,881 | +0.39(+1.40%) |
Sep 25, 2014 | 28.24 | 28.28 | 27.48 | 27.61 | 657,121 | -0.79(-2.78%) |
Sep 24, 2014 | 27.66 | 28.61 | 27.51 | 28.40 | 1,160,054 | +0.76(+2.75%) |
Sep 23, 2014 | 27.99 | 28.16 | 27.61 | 27.63 | 638,557 | -0.48(-1.70%) |
Sep 22, 2014 | 28.06 | 28.42 | 27.87 | 28.11 | 1,486,489 | +0.50(+1.80%) |
Sep 19, 2014 | 28.08 | 28.12 | 27.35 | 27.62 | 2,873,021 | -0.45(-1.61%) |
Sep 18, 2014 | 28.31 | 28.55 | 28.02 | 28.07 | 811,244 | -0.15(-0.53%) |
Sep 17, 2014 | 28.66 | 28.66 | 27.72 | 28.22 | 961,558 | -0.32(-1.12%) |
Sep 16, 2014 | 28.43 | 28.56 | 28.02 | 28.54 | 1,117,909 | +0.10(+0.36%) |
Sep 15, 2014 | 28.38 | 28.56 | 27.87 | 28.43 | 1,347,768 | +0.06(+0.20%) |
Sep 12, 2014 | 29.43 | 29.52 | 28.33 | 28.38 | 1,400,506 | -1.01(-3.42%) |
Sep 11, 2014 | 28.67 | 29.75 | 28.66 | 29.38 | 1,523,438 | +0.56(+1.96%) |
Sep 10, 2014 | 29.22 | 29.41 | 28.67 | 28.82 | 1,168,667 | -0.46(-1.57%) |
Sep 09, 2014 | 29.84 | 29.99 | 29.24 | 29.28 | 903,056 | -0.66(-2.20%) |
Sep 08, 2014 | 30.35 | 30.82 | 29.81 | 29.94 | 982,512 | -0.40(-1.33%) |
Sep 05, 2014 | 30.58 | 30.58 | 29.78 | 30.34 | 1,893,074 | -0.33(-1.07%) |
Sep 04, 2014 | 30.49 | 31.11 | 30.42 | 30.67 | 2,044,877 | +0.08(+0.28%) |
Sep 03, 2014 | 29.61 | 30.63 | 29.45 | 30.58 | 2,107,032 | +1.08(+3.66%) |
Sep 02, 2014 | 28.69 | 29.69 | 28.66 | 29.50 | 911,512 | +0.62(+2.15%) |
Aug 29, 2014 | 28.74 | 28.88 | 28.88 | 28.88 | 451,993 | +0.30(+1.05%) |
Aug 28, 2014 | 28.57 | 28.75 | 28.22 | 28.58 | 536,800 | -0.15(-0.52%) |
Aug 27, 2014 | 28.51 | 28.87 | 28.51 | 28.73 | 544,504 | +0.28(+0.99%) |
Aug 26, 2014 | 28.21 | 28.48 | 27.94 | 28.45 | 711,379 | +0.33(+1.17%) |
Aug 25, 2014 | 28.48 | 28.48 | 27.95 | 28.12 | 517,120 | -0.11(-0.40%) |
Aug 22, 2014 | 28.59 | 28.59 | 27.93 | 28.24 | 740,017 | -0.46(-1.60%) |
Aug 21, 2014 | 28.24 | 28.84 | 28.12 | 28.70 | 744,770 | +0.56(+2.00%) |
Aug 20, 2014 | 28.73 | 28.80 | 27.98 | 28.13 | 578,203 | -0.69(-2.38%) |
Aug 19, 2014 | 29.02 | 29.59 | 28.77 | 28.82 | 666,552 | -0.05(-0.16%) |
Aug 18, 2014 | 29.01 | 29.47 | 28.74 | 28.86 | 994,770 | +0.53(+1.86%) |
Aug 15, 2014 | 28.46 | 28.79 | 28.19 | 28.34 | 814,595 | -0.17(-0.59%) |
Aug 14, 2014 | 28.11 | 28.85 | 28.07 | 28.51 | 753,910 | +0.55(+1.98%) |
Aug 13, 2014 | 27.87 | 28.08 | 26.80 | 27.95 | 1,441,233 | +0.22(+0.78%) |
Aug 12, 2014 | 28.18 | 28.30 | 27.46 | 27.74 | 1,284,992 | -0.58(-2.06%) |
Aug 11, 2014 | 28.73 | 28.74 | 28.06 | 28.32 | 1,031,806 | -0.33(-1.15%) |
Aug 08, 2014 | 28.94 | 28.94 | 28.38 | 28.65 | 824,580 | -0.14(-0.49%) |
Aug 07, 2014 | 28.98 | 29.15 | 28.51 | 28.79 | 1,896,684 | -0.21(-0.71%) |
Aug 06, 2014 | 28.36 | 29.29 | 28.24 | 29.00 | 1,015,886 | +0.35(+1.21%) |
Aug 05, 2014 | 29.27 | 29.48 | 28.44 | 28.65 | 1,370,982 | -1.18(-3.97%) |
Aug 04, 2014 | 28.71 | 30.82 | 28.68 | 29.83 | 2,404,288 | +1.16(+4.03%) |
Aug 01, 2014 | 28.03 | 28.79 | 27.79 | 28.68 | 1,283,862 | +0.73(+2.62%) |
Jul 31, 2014 | 27.92 | 29.17 | 26.56 | 27.94 | 3,038,946 | -2.54(-8.32%) |
Jul 30, 2014 | 30.44 | 30.75 | 30.11 | 30.48 | 974,924 | +0.12(+0.40%) |
Jul 29, 2014 | 30.31 | 30.73 | 29.99 | 30.36 | 1,011,961 | +0.04(+0.12%) |
Jul 28, 2014 | 30.30 | 30.54 | 29.50 | 30.32 | 1,339,038 | +0.04(+0.12%) |
Jul 25, 2014 | 29.93 | 30.92 | 29.81 | 30.28 | 1,774,589 | +0.17(+0.56%) |
Jul 24, 2014 | 27.36 | 30.22 | 27.34 | 30.11 | 3,691,997 | +2.85(+10.44%) |
Jul 23, 2014 | 26.59 | 27.71 | 26.35 | 27.27 | 882,564 | +0.84(+3.16%) |
Jul 22, 2014 | 27.30 | 27.31 | 26.22 | 26.43 | 1,267,776 | -0.63(-2.33%) |
Jul 21, 2014 | 27.47 | 27.47 | 26.60 | 27.06 | 1,072,173 | -0.59(-2.14%) |
Jul 18, 2014 | 27.09 | 27.84 | 27.09 | 27.65 | 828,614 | +0.63(+2.33%) |
Jul 17, 2014 | 27.17 | 27.43 | 27.00 | 27.02 | 1,053,160 | -0.34(-1.24%) |
Jul 16, 2014 | 27.86 | 27.90 | 27.07 | 27.36 | 919,669 | -0.38(-1.35%) |
Jul 15, 2014 | 27.92 | 28.10 | 27.56 | 27.74 | 1,110,656 | -0.06(-0.20%) |
Jul 14, 2014 | 27.68 | 27.83 | 27.45 | 27.79 | 777,202 | +0.36(+1.30%) |
Jul 11, 2014 | 27.16 | 27.59 | 26.96 | 27.44 | 1,270,955 | +0.31(+1.14%) |
Jul 10, 2014 | 26.63 | 27.24 | 26.33 | 27.13 | 1,260,636 | -0.33(-1.20%) |
Jul 09, 2014 | 27.21 | 27.55 | 26.65 | 27.46 | 1,596,577 | +0.24(+0.90%) |
Jul 08, 2014 | 28.30 | 28.36 | 26.85 | 27.21 | 3,906,214 | -1.49(-5.20%) |
Jul 07, 2014 | 30.56 | 30.68 | 28.49 | 28.71 | 2,416,265 | -1.97(-6.43%) |
Jul 03, 2014 | 30.20 | 30.68 | 30.68 | 30.68 | 600,884 | +0.64(+2.13%) |
Jul 02, 2014 | 31.34 | 31.42 | 29.96 | 30.04 | 1,655,274 | -1.30(-4.14%) |