Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.57 | 27.70 | 27.55 | 27.58 | 69,111 | -0.02(-0.07%) |
Sep 29, 2014 | 27.45 | 27.69 | 27.44 | 27.60 | 93,048 | -0.06(-0.20%) |
Sep 26, 2014 | 27.45 | 27.70 | 27.34 | 27.66 | 101,614 | +0.20(+0.74%) |
Sep 25, 2014 | 27.89 | 27.95 | 27.41 | 27.45 | 580,730 | -0.47(-1.68%) |
Sep 24, 2014 | 27.91 | 27.97 | 27.78 | 27.92 | 626,543 | +0.08(+0.29%) |
Sep 23, 2014 | 28.06 | 28.12 | 27.84 | 27.84 | 159,266 | -0.27(-0.98%) |
Sep 22, 2014 | 28.28 | 28.30 | 28.05 | 28.12 | 198,085 | -0.27(-0.94%) |
Sep 19, 2014 | 28.39 | 28.47 | 28.18 | 28.38 | 596,307 | +0.06(+0.23%) |
Sep 18, 2014 | 28.18 | 28.38 | 28.18 | 28.32 | 563,636 | +0.20(+0.72%) |
Sep 17, 2014 | 28.02 | 28.25 | 28.01 | 28.12 | 242,151 | +0.15(+0.52%) |
Sep 16, 2014 | 27.79 | 27.99 | 27.79 | 27.97 | 176,412 | +0.13(+0.46%) |
Sep 15, 2014 | 28.29 | 28.30 | 27.83 | 27.84 | 93,615 | -0.41(-1.46%) |
Sep 12, 2014 | 28.28 | 28.32 | 28.01 | 28.26 | 185,273 | -0.01(-0.03%) |
Sep 11, 2014 | 27.90 | 28.27 | 27.90 | 28.27 | 155,940 | +0.29(+1.05%) |
Sep 10, 2014 | 28.07 | 28.08 | 27.77 | 27.97 | 83,592 | -0.05(-0.16%) |
Sep 09, 2014 | 28.34 | 28.34 | 27.95 | 28.02 | 167,154 | -0.32(-1.13%) |
Sep 08, 2014 | 28.29 | 28.39 | 28.21 | 28.34 | 183,832 | +0.00(+0.00%) |
Sep 05, 2014 | 28.07 | 28.38 | 28.07 | 28.34 | 127,720 | +0.23(+0.81%) |
Sep 04, 2014 | 28.18 | 28.22 | 28.05 | 28.11 | 136,572 | -0.03(-0.10%) |
Sep 03, 2014 | 28.16 | 28.21 | 28.08 | 28.14 | 398,380 | +0.00(+0.00%) |
Sep 02, 2014 | 28.16 | 28.16 | 27.94 | 28.14 | 78,670 | +0.02(+0.07%) |
Aug 29, 2014 | 28.02 | 28.12 | 28.12 | 28.12 | 187,183 | +0.13(+0.46%) |
Aug 28, 2014 | 27.92 | 28.03 | 27.84 | 27.99 | 186,580 | -0.01(-0.03%) |
Aug 27, 2014 | 27.87 | 28.03 | 27.87 | 28.00 | 127,939 | +0.17(+0.63%) |
Aug 26, 2014 | 27.72 | 27.89 | 27.70 | 27.83 | 156,880 | +0.09(+0.33%) |
Aug 25, 2014 | 27.72 | 27.85 | 27.60 | 27.73 | 121,734 | +0.12(+0.43%) |
Aug 22, 2014 | 27.61 | 27.68 | 27.50 | 27.61 | 56,058 | +0.00(+0.00%) |
Aug 21, 2014 | 27.59 | 27.65 | 27.51 | 27.61 | 54,753 | +0.03(+0.10%) |
Aug 20, 2014 | 27.50 | 27.60 | 27.47 | 27.59 | 246,933 | +0.11(+0.40%) |
Aug 19, 2014 | 27.67 | 27.67 | 27.48 | 27.48 | 761,840 | -0.13(-0.46%) |
Aug 18, 2014 | 27.67 | 27.69 | 27.53 | 27.61 | 268,894 | +0.09(+0.33%) |
Aug 15, 2014 | 27.61 | 27.69 | 27.38 | 27.51 | 191,725 | -0.03(-0.10%) |
Aug 14, 2014 | 27.47 | 27.60 | 27.47 | 27.54 | 628,751 | +0.09(+0.33%) |
Aug 13, 2014 | 27.48 | 27.55 | 27.39 | 27.45 | 101,864 | +0.04(+0.13%) |
Aug 12, 2014 | 27.37 | 27.47 | 27.31 | 27.41 | 632,269 | +0.05(+0.20%) |
Aug 11, 2014 | 27.38 | 27.47 | 27.27 | 27.36 | 421,501 | +0.13(+0.47%) |
Aug 08, 2014 | 27.25 | 27.26 | 27.03 | 27.23 | 105,403 | +0.04(+0.13%) |
Aug 07, 2014 | 27.48 | 27.59 | 27.07 | 27.19 | 221,230 | -0.21(-0.77%) |
Aug 06, 2014 | 27.62 | 27.63 | 27.30 | 27.40 | 326,512 | -0.70(-2.48%) |
Aug 05, 2014 | 27.84 | 28.19 | 27.84 | 28.10 | 95,614 | +0.16(+0.56%) |
Aug 04, 2014 | 28.04 | 28.10 | 27.80 | 27.94 | 255,262 | -0.07(-0.26%) |
Aug 01, 2014 | 28.16 | 28.23 | 27.88 | 28.02 | 374,718 | -0.14(-0.49%) |
Jul 31, 2014 | 28.53 | 28.53 | 28.07 | 28.16 | 179,072 | -0.56(-1.95%) |
Jul 30, 2014 | 28.74 | 28.86 | 28.53 | 28.71 | 211,423 | -0.04(-0.13%) |
Jul 29, 2014 | 29.46 | 29.64 | 28.58 | 28.75 | 1,252,226 | +0.90(+3.22%) |
Jul 28, 2014 | 27.83 | 27.89 | 27.73 | 27.85 | 91,257 | +0.02(+0.07%) |
Jul 25, 2014 | 27.80 | 27.98 | 27.78 | 27.83 | 98,505 | -0.06(-0.23%) |
Jul 24, 2014 | 27.77 | 28.00 | 27.77 | 27.90 | 80,697 | +0.11(+0.40%) |
Jul 23, 2014 | 27.75 | 27.83 | 27.69 | 27.79 | 106,215 | +0.01(+0.03%) |
Jul 22, 2014 | 27.79 | 27.85 | 27.72 | 27.78 | 98,789 | +0.12(+0.43%) |
Jul 21, 2014 | 27.83 | 27.84 | 27.64 | 27.66 | 83,876 | -0.25(-0.89%) |
Jul 18, 2014 | 27.73 | 27.93 | 27.72 | 27.91 | 349,026 | +0.20(+0.73%) |
Jul 17, 2014 | 27.88 | 28.01 | 27.62 | 27.71 | 441,200 | -0.32(-1.14%) |
Jul 16, 2014 | 27.95 | 28.05 | 27.92 | 28.03 | 438,993 | +0.13(+0.46%) |
Jul 15, 2014 | 28.05 | 28.16 | 27.78 | 27.90 | 86,092 | -0.17(-0.62%) |
Jul 14, 2014 | 28.08 | 28.17 | 28.03 | 28.07 | 66,819 | +0.08(+0.29%) |
Jul 11, 2014 | 27.83 | 28.03 | 27.74 | 27.99 | 121,323 | +0.18(+0.66%) |
Jul 10, 2014 | 27.52 | 27.88 | 27.51 | 27.81 | 82,981 | -0.02(-0.07%) |
Jul 09, 2014 | 27.78 | 27.89 | 27.70 | 27.83 | 370,945 | +0.11(+0.40%) |
Jul 08, 2014 | 27.94 | 27.94 | 27.59 | 27.72 | 509,635 | -0.24(-0.85%) |
Jul 07, 2014 | 28.00 | 28.06 | 27.92 | 27.95 | 85,319 | -0.11(-0.39%) |
Jul 03, 2014 | 28.02 | 28.06 | 28.06 | 28.06 | 89,389 | +0.14(+0.49%) |
Jul 02, 2014 | 27.88 | 27.94 | 27.87 | 27.93 | 126,774 | +0.02(+0.07%) |