Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.01 | 29.18 | 28.97 | 29.06 | 132,680 | +0.34(+1.20%) |
Sep 29, 2014 | 28.66 | 28.85 | 28.64 | 28.71 | 84,562 | +0.02(+0.06%) |
Sep 26, 2014 | 28.81 | 28.83 | 28.66 | 28.70 | 87,359 | -0.17(-0.58%) |
Sep 25, 2014 | 29.06 | 29.08 | 28.82 | 28.87 | 186,874 | -0.15(-0.52%) |
Sep 24, 2014 | 28.85 | 29.10 | 28.73 | 29.02 | 77,013 | +0.08(+0.29%) |
Sep 23, 2014 | 29.02 | 29.02 | 28.88 | 28.93 | 111,172 | -0.20(-0.69%) |
Sep 22, 2014 | 29.16 | 29.20 | 28.98 | 29.13 | 154,229 | -0.04(-0.14%) |
Sep 19, 2014 | 29.29 | 29.33 | 29.18 | 29.18 | 217,642 | -0.11(-0.37%) |
Sep 18, 2014 | 29.11 | 29.32 | 29.05 | 29.28 | 181,816 | +0.12(+0.40%) |
Sep 17, 2014 | 29.28 | 29.45 | 29.12 | 29.17 | 221,816 | -0.10(-0.34%) |
Sep 16, 2014 | 29.25 | 29.41 | 29.16 | 29.27 | 183,015 | -0.35(-1.19%) |
Sep 15, 2014 | 29.60 | 29.73 | 29.58 | 29.62 | 73,511 | +0.15(+0.51%) |
Sep 12, 2014 | 29.49 | 29.51 | 29.34 | 29.47 | 67,117 | -0.14(-0.48%) |
Sep 11, 2014 | 29.62 | 29.69 | 29.57 | 29.61 | 104,508 | -0.25(-0.84%) |
Sep 10, 2014 | 29.78 | 29.88 | 29.78 | 29.86 | 94,304 | +0.01(+0.03%) |
Sep 09, 2014 | 29.79 | 29.97 | 29.73 | 29.85 | 115,563 | +0.26(+0.88%) |
Sep 08, 2014 | 29.58 | 29.76 | 29.51 | 29.59 | 119,895 | +0.16(+0.54%) |
Sep 05, 2014 | 29.38 | 29.44 | 29.28 | 29.44 | 73,465 | +0.19(+0.66%) |
Sep 04, 2014 | 29.43 | 29.43 | 29.16 | 29.24 | 80,445 | -0.44(-1.47%) |
Sep 03, 2014 | 29.75 | 29.79 | 29.61 | 29.68 | 102,343 | +0.21(+0.71%) |
Sep 02, 2014 | 29.53 | 29.58 | 29.45 | 29.47 | 62,450 | +0.03(+0.09%) |
Aug 29, 2014 | 29.47 | 29.44 | 29.44 | 29.44 | 69,499 | +0.08(+0.29%) |
Aug 28, 2014 | 29.38 | 29.47 | 29.31 | 29.36 | 61,338 | +0.05(+0.17%) |
Aug 27, 2014 | 29.29 | 29.41 | 29.25 | 29.31 | 91,492 | -0.08(-0.26%) |
Aug 26, 2014 | 29.30 | 29.44 | 29.27 | 29.38 | 101,997 | +0.23(+0.80%) |
Aug 25, 2014 | 29.01 | 29.23 | 28.94 | 29.15 | 64,576 | +0.08(+0.29%) |
Aug 22, 2014 | 29.23 | 29.26 | 28.93 | 29.07 | 79,919 | -0.08(-0.29%) |
Aug 21, 2014 | 29.07 | 29.18 | 29.04 | 29.15 | 468,675 | +0.20(+0.69%) |
Aug 20, 2014 | 28.84 | 29.08 | 28.82 | 28.95 | 60,371 | -0.18(-0.60%) |
Aug 19, 2014 | 29.14 | 29.17 | 29.02 | 29.13 | 104,275 | -0.23(-0.77%) |
Aug 18, 2014 | 29.28 | 29.38 | 29.13 | 29.35 | 118,425 | +0.54(+1.86%) |
Aug 15, 2014 | 29.21 | 29.23 | 28.65 | 28.82 | 106,519 | -0.21(-0.72%) |
Aug 14, 2014 | 28.88 | 29.02 | 28.88 | 29.02 | 67,667 | +0.08(+0.26%) |
Aug 13, 2014 | 29.08 | 29.12 | 28.92 | 28.95 | 63,953 | +0.15(+0.52%) |
Aug 12, 2014 | 28.81 | 28.84 | 28.69 | 28.80 | 62,916 | -0.24(-0.84%) |
Aug 11, 2014 | 29.05 | 29.11 | 28.95 | 29.04 | 130,011 | +0.18(+0.64%) |
Aug 08, 2014 | 28.86 | 28.94 | 28.69 | 28.86 | 117,547 | -0.13(-0.43%) |
Aug 07, 2014 | 29.09 | 29.23 | 28.95 | 28.98 | 94,489 | -0.44(-1.48%) |
Aug 06, 2014 | 29.20 | 29.51 | 29.18 | 29.42 | 174,365 | +0.54(+1.89%) |
Aug 05, 2014 | 28.77 | 29.07 | 28.72 | 28.87 | 113,357 | +0.55(+1.95%) |
Aug 04, 2014 | 28.39 | 28.41 | 28.10 | 28.32 | 72,760 | -0.22(-0.76%) |
Aug 01, 2014 | 28.50 | 28.67 | 28.43 | 28.54 | 100,115 | -0.44(-1.53%) |
Jul 31, 2014 | 29.31 | 29.31 | 28.95 | 28.98 | 245,025 | +0.55(+1.94%) |
Jul 30, 2014 | 28.04 | 28.55 | 27.99 | 28.43 | 172,196 | +0.39(+1.37%) |
Jul 29, 2014 | 28.20 | 28.26 | 28.05 | 28.05 | 75,005 | +0.03(+0.12%) |
Jul 28, 2014 | 28.06 | 28.12 | 27.89 | 28.01 | 58,171 | -0.13(-0.48%) |
Jul 25, 2014 | 28.26 | 28.27 | 28.10 | 28.15 | 40,080 | -0.18(-0.62%) |
Jul 24, 2014 | 28.37 | 28.41 | 28.27 | 28.32 | 64,919 | +0.18(+0.65%) |
Jul 23, 2014 | 28.18 | 28.19 | 28.08 | 28.14 | 76,984 | +0.00(+0.00%) |
Jul 22, 2014 | 28.07 | 28.21 | 28.00 | 28.14 | 146,788 | -0.07(-0.24%) |
Jul 21, 2014 | 28.26 | 28.27 | 28.17 | 28.20 | 75,340 | -0.33(-1.14%) |
Jul 18, 2014 | 28.56 | 28.61 | 28.43 | 28.53 | 97,465 | -0.29(-1.02%) |
Jul 17, 2014 | 28.87 | 29.11 | 28.77 | 28.82 | 276,265 | -0.07(-0.23%) |
Jul 16, 2014 | 29.03 | 29.03 | 28.82 | 28.89 | 109,905 | +0.59(+2.07%) |
Jul 15, 2014 | 28.41 | 28.50 | 28.25 | 28.30 | 66,013 | +0.02(+0.06%) |
Jul 14, 2014 | 28.35 | 28.46 | 28.26 | 28.29 | 74,738 | -0.16(-0.56%) |
Jul 11, 2014 | 28.26 | 28.46 | 28.22 | 28.45 | 155,443 | +0.17(+0.59%) |
Jul 10, 2014 | 28.29 | 28.33 | 28.21 | 28.28 | 485,794 | -0.15(-0.53%) |
Jul 09, 2014 | 28.35 | 28.44 | 28.23 | 28.43 | 105,131 | +0.06(+0.21%) |
Jul 08, 2014 | 28.48 | 28.56 | 28.33 | 28.37 | 85,766 | -0.14(-0.50%) |
Jul 07, 2014 | 28.54 | 28.57 | 28.41 | 28.51 | 131,929 | +0.33(+1.16%) |
Jul 03, 2014 | 28.26 | 28.19 | 28.19 | 28.19 | 81,918 | +0.09(+0.33%) |
Jul 02, 2014 | 28.15 | 28.19 | 28.00 | 28.10 | 72,999 | +0.24(+0.87%) |