Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.62 | 26.74 | 26.22 | 26.38 | 4,582,859 | -0.29(-1.10%) |
Sep 29, 2014 | 26.57 | 26.81 | 26.18 | 26.67 | 2,771,643 | -0.14(-0.53%) |
Sep 26, 2014 | 26.50 | 26.96 | 26.50 | 26.82 | 2,952,283 | +0.32(+1.20%) |
Sep 25, 2014 | 26.51 | 26.61 | 26.08 | 26.50 | 6,471,123 | -0.03(-0.09%) |
Sep 24, 2014 | 26.76 | 26.76 | 25.73 | 26.52 | 9,685,354 | -0.25(-0.94%) |
Sep 23, 2014 | 27.19 | 27.23 | 26.69 | 26.77 | 5,561,489 | -0.51(-1.87%) |
Sep 22, 2014 | 27.65 | 27.80 | 27.04 | 27.28 | 4,660,080 | -0.51(-1.84%) |
Sep 19, 2014 | 27.95 | 27.99 | 27.54 | 27.80 | 4,973,844 | +0.02(+0.06%) |
Sep 18, 2014 | 27.64 | 27.90 | 27.43 | 27.78 | 3,868,812 | +0.35(+1.28%) |
Sep 17, 2014 | 27.28 | 27.62 | 27.12 | 27.43 | 4,572,749 | +0.19(+0.71%) |
Sep 16, 2014 | 26.82 | 27.53 | 26.61 | 27.23 | 4,561,710 | +0.28(+1.06%) |
Sep 15, 2014 | 27.07 | 27.12 | 26.83 | 26.95 | 3,524,001 | -0.18(-0.65%) |
Sep 12, 2014 | 27.28 | 27.37 | 26.97 | 27.12 | 3,930,865 | -0.17(-0.61%) |
Sep 11, 2014 | 27.18 | 27.33 | 27.02 | 27.29 | 4,875,060 | +0.05(+0.18%) |
Sep 10, 2014 | 27.23 | 27.37 | 27.02 | 27.24 | 3,765,735 | +0.01(+0.03%) |
Sep 09, 2014 | 27.47 | 27.47 | 27.23 | 27.23 | 2,921,205 | -0.21(-0.76%) |
Sep 08, 2014 | 27.68 | 27.80 | 27.32 | 27.44 | 3,899,531 | -0.28(-1.00%) |
Sep 05, 2014 | 27.54 | 27.76 | 27.37 | 27.72 | 4,072,289 | +0.14(+0.52%) |
Sep 04, 2014 | 27.99 | 27.99 | 27.39 | 27.58 | 5,296,527 | -0.40(-1.44%) |
Sep 03, 2014 | 28.11 | 28.24 | 27.80 | 27.98 | 3,007,600 | -0.07(-0.24%) |
Sep 02, 2014 | 28.20 | 28.38 | 28.03 | 28.05 | 2,837,899 | -0.05(-0.18%) |
Aug 29, 2014 | 27.99 | 28.10 | 28.10 | 28.10 | 2,029,910 | +0.16(+0.57%) |
Aug 28, 2014 | 27.68 | 28.11 | 27.53 | 27.94 | 3,552,860 | +0.24(+0.88%) |
Aug 27, 2014 | 27.85 | 27.86 | 27.36 | 27.69 | 3,964,647 | -0.04(-0.15%) |
Aug 26, 2014 | 27.69 | 27.94 | 27.67 | 27.74 | 6,288,425 | +0.10(+0.36%) |
Aug 25, 2014 | 27.28 | 27.68 | 27.16 | 27.64 | 5,542,436 | +0.47(+1.73%) |
Aug 22, 2014 | 27.44 | 27.48 | 26.96 | 27.17 | 7,541,937 | -0.28(-1.01%) |
Aug 21, 2014 | 27.59 | 27.65 | 27.46 | 27.44 | 4,893,799 | -0.11(-0.40%) |
Aug 20, 2014 | 27.52 | 27.74 | 27.38 | 27.55 | 4,066,071 | -0.10(-0.36%) |
Aug 19, 2014 | 27.71 | 27.91 | 27.57 | 27.65 | 3,658,977 | -0.03(-0.12%) |
Aug 18, 2014 | 27.95 | 28.16 | 27.63 | 27.69 | 4,263,488 | -0.14(-0.51%) |
Aug 15, 2014 | 28.15 | 28.25 | 27.54 | 27.83 | 3,855,669 | -0.28(-0.98%) |
Aug 14, 2014 | 28.05 | 28.15 | 27.96 | 28.11 | 2,538,008 | +0.10(+0.36%) |
Aug 13, 2014 | 27.97 | 28.16 | 27.54 | 28.00 | 3,836,551 | +0.17(+0.60%) |
Aug 12, 2014 | 28.43 | 28.45 | 27.69 | 27.84 | 3,911,794 | -0.41(-1.45%) |
Aug 11, 2014 | 28.03 | 28.41 | 27.95 | 28.25 | 9,785,220 | +0.61(+2.21%) |
Aug 08, 2014 | 27.39 | 27.67 | 27.09 | 27.64 | 3,017,420 | +0.29(+1.07%) |
Aug 07, 2014 | 27.53 | 27.66 | 27.17 | 27.34 | 6,642,665 | +0.01(+0.03%) |
Aug 06, 2014 | 27.03 | 27.54 | 26.92 | 27.33 | 4,110,030 | +0.14(+0.52%) |
Aug 05, 2014 | 27.49 | 27.71 | 26.98 | 27.19 | 5,130,642 | -0.30(-1.10%) |
Aug 04, 2014 | 27.46 | 27.65 | 27.16 | 27.49 | 3,671,890 | +0.33(+1.20%) |
Aug 01, 2014 | 27.38 | 27.81 | 26.94 | 27.17 | 5,479,209 | -0.22(-0.80%) |
Jul 31, 2014 | 28.16 | 28.22 | 27.28 | 27.38 | 8,472,592 | -1.12(-3.94%) |
Jul 30, 2014 | 28.89 | 28.99 | 28.18 | 28.51 | 5,602,440 | -0.14(-0.50%) |
Jul 29, 2014 | 28.96 | 28.96 | 28.37 | 28.65 | 4,228,017 | -0.13(-0.44%) |
Jul 28, 2014 | 28.88 | 29.00 | 28.12 | 28.78 | 6,765,416 | -0.11(-0.38%) |
Jul 25, 2014 | 29.22 | 29.32 | 28.75 | 28.88 | 5,182,208 | -0.45(-1.54%) |
Jul 24, 2014 | 29.74 | 29.74 | 29.17 | 29.34 | 6,930,315 | -0.85(-2.80%) |
Jul 23, 2014 | 29.81 | 30.23 | 29.76 | 30.18 | 5,469,947 | +0.38(+1.27%) |
Jul 22, 2014 | 30.00 | 30.07 | 29.74 | 29.81 | 7,350,478 | -0.04(-0.14%) |
Jul 21, 2014 | 29.93 | 29.98 | 29.44 | 29.85 | 10,730,256 | -0.07(-0.22%) |
Jul 18, 2014 | 29.15 | 29.92 | 28.92 | 29.92 | 14,492,788 | +1.31(+4.57%) |
Jul 17, 2014 | 29.00 | 29.34 | 28.50 | 28.61 | 12,676,883 | +0.13(+0.47%) |
Jul 16, 2014 | 28.19 | 28.57 | 28.04 | 28.47 | 8,645,692 | +0.49(+1.74%) |
Jul 15, 2014 | 27.62 | 28.07 | 27.62 | 27.99 | 7,827,812 | +0.50(+1.83%) |
Jul 14, 2014 | 27.23 | 27.57 | 27.22 | 27.49 | 6,873,575 | +0.44(+1.64%) |
Jul 11, 2014 | 27.05 | 27.11 | 26.75 | 27.04 | 5,513,331 | +0.01(+0.03%) |
Jul 10, 2014 | 27.19 | 27.28 | 26.30 | 27.03 | 6,975,577 | -0.49(-1.80%) |
Jul 09, 2014 | 27.54 | 27.65 | 27.23 | 27.53 | 3,814,225 | +0.10(+0.37%) |
Jul 08, 2014 | 27.86 | 27.86 | 27.36 | 27.43 | 4,525,615 | -0.46(-1.65%) |
Jul 07, 2014 | 28.25 | 28.27 | 27.79 | 27.89 | 3,788,835 | -0.43(-1.51%) |
Jul 03, 2014 | 28.53 | 28.31 | 28.31 | 28.31 | 2,814,069 | -0.04(-0.15%) |
Jul 02, 2014 | 28.19 | 28.69 | 28.09 | 28.36 | 4,622,210 | +0.22(+0.77%) |