Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.44 | 26.56 | 26.04 | 26.20 | 4,613,903 | -0.29(-1.10%) |
Sep 29, 2014 | 26.39 | 26.63 | 26.00 | 26.49 | 2,790,418 | -0.14(-0.53%) |
Sep 26, 2014 | 26.32 | 26.78 | 26.32 | 26.63 | 2,972,281 | +0.32(+1.20%) |
Sep 25, 2014 | 26.33 | 26.43 | 25.90 | 26.32 | 6,514,957 | -0.02(-0.09%) |
Sep 24, 2014 | 26.58 | 26.58 | 25.56 | 26.34 | 9,750,961 | -0.25(-0.94%) |
Sep 23, 2014 | 27.01 | 27.04 | 26.51 | 26.59 | 5,599,162 | -0.51(-1.87%) |
Sep 22, 2014 | 27.47 | 27.61 | 26.86 | 27.10 | 4,691,647 | -0.51(-1.84%) |
Sep 19, 2014 | 27.77 | 27.80 | 27.36 | 27.61 | 5,007,536 | +0.02(+0.06%) |
Sep 18, 2014 | 27.45 | 27.72 | 27.24 | 27.59 | 3,895,018 | +0.35(+1.28%) |
Sep 17, 2014 | 27.10 | 27.44 | 26.94 | 27.24 | 4,603,724 | +0.19(+0.71%) |
Sep 16, 2014 | 26.64 | 27.34 | 26.43 | 27.05 | 4,592,611 | +0.28(+1.06%) |
Sep 15, 2014 | 26.89 | 26.94 | 26.65 | 26.77 | 3,547,872 | -0.17(-0.65%) |
Sep 12, 2014 | 27.09 | 27.18 | 26.79 | 26.94 | 3,957,492 | -0.17(-0.61%) |
Sep 11, 2014 | 26.99 | 27.14 | 26.84 | 27.11 | 4,908,083 | +0.05(+0.18%) |
Sep 10, 2014 | 27.05 | 27.18 | 26.83 | 27.06 | 3,791,243 | +0.01(+0.03%) |
Sep 09, 2014 | 27.28 | 27.28 | 27.05 | 27.05 | 2,940,993 | -0.21(-0.76%) |
Sep 08, 2014 | 27.49 | 27.61 | 27.13 | 27.26 | 3,925,946 | -0.27(-1.00%) |
Sep 05, 2014 | 27.36 | 27.58 | 27.18 | 27.53 | 4,099,874 | +0.14(+0.52%) |
Sep 04, 2014 | 27.80 | 27.80 | 27.20 | 27.39 | 5,332,405 | -0.40(-1.44%) |
Sep 03, 2014 | 27.92 | 28.05 | 27.61 | 27.79 | 3,027,973 | -0.07(-0.24%) |
Sep 02, 2014 | 28.01 | 28.19 | 27.84 | 27.86 | 2,857,122 | -0.05(-0.18%) |
Aug 29, 2014 | 27.80 | 27.91 | 27.91 | 27.91 | 2,043,660 | +0.16(+0.57%) |
Aug 28, 2014 | 27.49 | 27.92 | 27.34 | 27.75 | 3,576,927 | +0.24(+0.88%) |
Aug 27, 2014 | 27.66 | 27.68 | 27.18 | 27.51 | 3,991,503 | -0.04(-0.15%) |
Aug 26, 2014 | 27.51 | 27.75 | 27.48 | 27.55 | 6,331,022 | +0.10(+0.36%) |
Aug 25, 2014 | 27.09 | 27.49 | 26.98 | 27.45 | 5,579,980 | +0.47(+1.73%) |
Aug 22, 2014 | 27.26 | 27.29 | 26.78 | 26.98 | 7,593,025 | -0.27(-1.01%) |
Aug 21, 2014 | 27.41 | 27.47 | 27.28 | 27.26 | 4,926,949 | -0.11(-0.40%) |
Aug 20, 2014 | 27.33 | 27.55 | 27.19 | 27.37 | 4,093,614 | -0.10(-0.36%) |
Aug 19, 2014 | 27.53 | 27.72 | 27.38 | 27.47 | 3,683,762 | -0.03(-0.12%) |
Aug 18, 2014 | 27.76 | 27.97 | 27.44 | 27.50 | 4,292,368 | -0.14(-0.51%) |
Aug 15, 2014 | 27.96 | 28.06 | 27.35 | 27.64 | 3,881,787 | -0.27(-0.98%) |
Aug 14, 2014 | 27.86 | 27.96 | 27.77 | 27.92 | 2,555,200 | +0.10(+0.36%) |
Aug 13, 2014 | 27.78 | 27.97 | 27.35 | 27.82 | 3,862,540 | +0.17(+0.60%) |
Aug 12, 2014 | 28.24 | 28.26 | 27.50 | 27.65 | 3,938,292 | -0.41(-1.45%) |
Aug 11, 2014 | 27.84 | 28.22 | 27.77 | 28.06 | 9,851,503 | +0.61(+2.21%) |
Aug 08, 2014 | 27.21 | 27.48 | 26.91 | 27.45 | 3,037,859 | +0.29(+1.07%) |
Aug 07, 2014 | 27.34 | 27.48 | 26.98 | 27.16 | 6,687,662 | +0.01(+0.03%) |
Aug 06, 2014 | 26.85 | 27.35 | 26.74 | 27.15 | 4,137,870 | +0.14(+0.52%) |
Aug 05, 2014 | 27.31 | 27.53 | 26.80 | 27.01 | 5,165,397 | -0.30(-1.10%) |
Aug 04, 2014 | 27.28 | 27.47 | 26.98 | 27.31 | 3,696,763 | +0.32(+1.20%) |
Aug 01, 2014 | 27.20 | 27.62 | 26.76 | 26.98 | 5,516,325 | -0.22(-0.80%) |
Jul 31, 2014 | 27.97 | 28.03 | 27.10 | 27.20 | 8,529,984 | -1.12(-3.94%) |
Jul 30, 2014 | 28.70 | 28.80 | 27.99 | 28.32 | 5,640,390 | -0.14(-0.50%) |
Jul 29, 2014 | 28.77 | 28.77 | 28.17 | 28.46 | 4,256,657 | -0.12(-0.44%) |
Jul 28, 2014 | 28.69 | 28.81 | 27.93 | 28.58 | 6,811,244 | -0.11(-0.38%) |
Jul 25, 2014 | 29.02 | 29.12 | 28.56 | 28.69 | 5,217,311 | -0.45(-1.54%) |
Jul 24, 2014 | 29.54 | 29.54 | 28.97 | 29.14 | 6,977,260 | -0.84(-2.80%) |
Jul 23, 2014 | 29.61 | 30.03 | 29.56 | 29.98 | 5,506,999 | +0.37(+1.26%) |
Jul 22, 2014 | 29.80 | 29.87 | 29.54 | 29.61 | 7,400,268 | -0.04(-0.14%) |
Jul 21, 2014 | 29.73 | 29.78 | 29.24 | 29.65 | 10,802,941 | -0.07(-0.22%) |
Jul 18, 2014 | 28.96 | 29.71 | 28.72 | 29.71 | 14,590,959 | +1.30(+4.57%) |
Jul 17, 2014 | 28.81 | 29.14 | 28.31 | 28.42 | 12,762,754 | +0.13(+0.47%) |
Jul 16, 2014 | 28.00 | 28.37 | 27.85 | 28.28 | 8,704,256 | +0.48(+1.74%) |
Jul 15, 2014 | 27.43 | 27.88 | 27.43 | 27.80 | 7,880,836 | +0.50(+1.83%) |
Jul 14, 2014 | 27.05 | 27.38 | 27.03 | 27.30 | 6,920,136 | +0.44(+1.64%) |
Jul 11, 2014 | 26.87 | 26.93 | 26.57 | 26.86 | 5,550,678 | +0.01(+0.03%) |
Jul 10, 2014 | 27.01 | 27.10 | 26.13 | 26.85 | 7,022,828 | -0.49(-1.80%) |
Jul 09, 2014 | 27.35 | 27.47 | 27.05 | 27.34 | 3,840,062 | +0.10(+0.37%) |
Jul 08, 2014 | 27.68 | 27.68 | 27.18 | 27.24 | 4,556,270 | -0.46(-1.65%) |
Jul 07, 2014 | 28.06 | 28.08 | 27.60 | 27.70 | 3,814,500 | -0.42(-1.51%) |
Jul 03, 2014 | 28.34 | 28.12 | 28.12 | 28.12 | 2,833,131 | -0.04(-0.15%) |
Jul 02, 2014 | 28.00 | 28.50 | 27.90 | 28.17 | 4,653,520 | +0.22(+0.77%) |