Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.43 | 27.51 | 27.33 | 27.36 | 988,502 | +0.19(+0.70%) |
Sep 29, 2014 | 27.32 | 27.33 | 27.16 | 27.16 | 1,030,301 | -0.30(-1.10%) |
Sep 26, 2014 | 27.39 | 27.50 | 27.34 | 27.47 | 842,507 | +0.05(+0.17%) |
Sep 25, 2014 | 27.65 | 27.71 | 27.38 | 27.42 | 792,003 | -0.19(-0.69%) |
Sep 24, 2014 | 27.50 | 27.67 | 27.50 | 27.61 | 909,020 | +0.35(+1.28%) |
Sep 23, 2014 | 27.52 | 27.68 | 27.22 | 27.26 | 670,263 | -0.21(-0.78%) |
Sep 22, 2014 | 27.52 | 27.65 | 27.45 | 27.48 | 641,088 | +0.10(+0.38%) |
Sep 19, 2014 | 27.44 | 27.48 | 27.31 | 27.37 | 385,379 | -0.06(-0.20%) |
Sep 18, 2014 | 27.14 | 27.44 | 27.14 | 27.43 | 485,935 | +0.48(+1.77%) |
Sep 17, 2014 | 27.05 | 27.12 | 26.90 | 26.95 | 551,141 | -0.16(-0.59%) |
Sep 16, 2014 | 27.06 | 27.21 | 27.05 | 27.11 | 1,550,465 | -0.29(-1.07%) |
Sep 15, 2014 | 27.36 | 27.44 | 27.28 | 27.40 | 1,236,279 | +0.00(+0.00%) |
Sep 12, 2014 | 27.33 | 27.43 | 27.32 | 27.40 | 840,383 | +0.08(+0.29%) |
Sep 11, 2014 | 27.13 | 27.34 | 27.13 | 27.32 | 505,250 | +0.14(+0.50%) |
Sep 10, 2014 | 27.13 | 27.20 | 27.05 | 27.19 | 677,623 | +0.43(+1.60%) |
Sep 09, 2014 | 26.90 | 26.90 | 26.75 | 26.76 | 539,050 | -0.13(-0.47%) |
Sep 08, 2014 | 26.86 | 26.91 | 26.79 | 26.89 | 824,589 | +0.00(+0.00%) |
Sep 05, 2014 | 26.89 | 26.91 | 26.81 | 26.89 | 1,197,309 | -0.03(-0.12%) |
Sep 04, 2014 | 27.00 | 27.06 | 26.91 | 26.92 | 1,134,584 | -0.06(-0.21%) |
Sep 03, 2014 | 26.89 | 27.04 | 26.89 | 26.98 | 1,170,087 | +0.15(+0.56%) |
Sep 02, 2014 | 26.86 | 26.89 | 26.75 | 26.82 | 1,196,456 | -0.22(-0.82%) |
Aug 29, 2014 | 26.99 | 27.05 | 27.05 | 27.05 | 966,867 | -0.02(-0.06%) |
Aug 28, 2014 | 26.97 | 27.09 | 26.85 | 27.06 | 783,528 | +0.10(+0.35%) |
Aug 27, 2014 | 27.13 | 27.23 | 26.95 | 26.97 | 1,458,327 | -0.26(-0.96%) |
Aug 26, 2014 | 27.17 | 27.31 | 27.09 | 27.23 | 769,872 | -0.17(-0.64%) |
Aug 25, 2014 | 27.44 | 27.49 | 27.32 | 27.40 | 660,620 | +0.12(+0.44%) |
Aug 22, 2014 | 27.40 | 27.40 | 27.25 | 27.28 | 671,801 | -0.30(-1.09%) |
Aug 21, 2014 | 27.32 | 27.64 | 27.32 | 27.59 | 855,589 | +0.51(+1.88%) |
Aug 20, 2014 | 27.07 | 27.15 | 27.00 | 27.08 | 545,739 | +0.01(+0.03%) |
Aug 19, 2014 | 27.05 | 27.10 | 27.00 | 27.07 | 900,891 | -0.03(-0.12%) |
Aug 18, 2014 | 27.04 | 27.13 | 27.03 | 27.10 | 730,136 | +0.13(+0.47%) |
Aug 15, 2014 | 27.09 | 27.11 | 26.92 | 26.98 | 545,677 | -0.11(-0.41%) |
Aug 14, 2014 | 27.02 | 27.11 | 26.94 | 27.09 | 1,095,540 | -0.19(-0.70%) |
Aug 13, 2014 | 26.94 | 27.31 | 27.18 | 27.28 | 1,068,336 | +0.34(+1.27%) |
Aug 12, 2014 | 26.90 | 26.99 | 26.89 | 26.94 | 843,128 | -0.09(-0.32%) |
Aug 11, 2014 | 27.01 | 27.12 | 26.95 | 27.02 | 697,046 | -0.14(-0.53%) |
Aug 08, 2014 | 26.90 | 27.11 | 26.65 | 27.17 | 988,060 | +0.17(+0.62%) |
Aug 07, 2014 | 27.12 | 27.26 | 26.94 | 27.00 | 785,529 | -0.06(-0.21%) |
Aug 06, 2014 | 27.09 | 27.17 | 26.90 | 27.05 | 780,349 | -0.12(-0.44%) |
Aug 05, 2014 | 27.33 | 27.40 | 27.09 | 27.17 | 800,197 | -0.23(-0.84%) |
Aug 04, 2014 | 27.48 | 27.51 | 27.32 | 27.40 | 1,667,387 | -0.08(-0.29%) |
Aug 01, 2014 | 27.75 | 27.79 | 27.45 | 27.48 | 1,410,450 | -0.22(-0.80%) |
Jul 31, 2014 | 28.28 | 28.28 | 27.70 | 27.71 | 1,190,458 | -0.76(-2.68%) |
Jul 30, 2014 | 28.59 | 28.59 | 28.37 | 28.47 | 1,665,484 | -0.14(-0.50%) |
Jul 29, 2014 | 28.20 | 28.61 | 28.04 | 28.61 | 1,674,352 | +0.67(+2.39%) |
Jul 28, 2014 | 27.93 | 27.98 | 27.76 | 27.94 | 498,060 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.92 | 27.74 | 27.79 | 440,927 | -0.11(-0.40%) |
Jul 24, 2014 | 27.97 | 28.04 | 27.87 | 27.90 | 282,773 | -0.02(-0.06%) |
Jul 23, 2014 | 27.96 | 27.96 | 27.81 | 27.92 | 542,372 | -0.24(-0.85%) |
Jul 22, 2014 | 28.02 | 28.20 | 28.00 | 28.16 | 463,579 | +0.14(+0.51%) |
Jul 21, 2014 | 27.94 | 28.02 | 27.81 | 28.02 | 605,733 | -0.02(-0.06%) |
Jul 18, 2014 | 28.10 | 28.14 | 27.99 | 28.03 | 374,826 | +0.15(+0.54%) |
Jul 17, 2014 | 28.20 | 28.22 | 27.82 | 27.88 | 681,777 | -0.47(-1.65%) |
Jul 16, 2014 | 28.36 | 28.40 | 28.29 | 28.35 | 545,586 | +0.25(+0.90%) |
Jul 15, 2014 | 28.22 | 28.24 | 28.00 | 28.09 | 542,951 | +0.12(+0.43%) |
Jul 14, 2014 | 28.02 | 28.10 | 27.94 | 27.98 | 508,792 | +0.21(+0.74%) |
Jul 11, 2014 | 27.78 | 27.81 | 27.67 | 27.77 | 1,176,666 | -0.02(-0.09%) |
Jul 10, 2014 | 27.73 | 27.82 | 27.52 | 27.79 | 1,248,545 | -0.33(-1.19%) |
Jul 09, 2014 | 28.11 | 28.16 | 28.02 | 28.13 | 759,420 | +0.33(+1.20%) |
Jul 08, 2014 | 27.94 | 27.95 | 27.78 | 27.79 | 496,423 | -0.14(-0.51%) |
Jul 07, 2014 | 27.94 | 27.98 | 27.85 | 27.94 | 702,798 | +0.13(+0.49%) |
Jul 03, 2014 | 27.72 | 27.80 | 27.80 | 27.80 | 486,707 | -0.03(-0.11%) |
Jul 02, 2014 | 27.94 | 27.96 | 27.81 | 27.83 | 284,348 | -0.15(-0.54%) |