Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.05 | 28.18 | 27.50 | 27.67 | 1,219,332 | -0.37(-1.31%) |
Sep 29, 2014 | 28.45 | 28.45 | 28.01 | 28.04 | 3,559,656 | -0.48(-1.69%) |
Sep 26, 2014 | 28.36 | 28.60 | 28.30 | 28.52 | 825,943 | +0.13(+0.47%) |
Sep 25, 2014 | 28.84 | 28.89 | 28.11 | 28.39 | 1,007,949 | -0.65(-2.23%) |
Sep 24, 2014 | 28.84 | 29.10 | 28.72 | 29.04 | 813,021 | +0.22(+0.76%) |
Sep 23, 2014 | 28.80 | 29.11 | 28.70 | 28.82 | 712,662 | -0.09(-0.30%) |
Sep 22, 2014 | 29.64 | 29.64 | 28.68 | 28.91 | 1,206,915 | -0.56(-1.90%) |
Sep 19, 2014 | 29.93 | 30.08 | 29.16 | 29.47 | 5,866,580 | -0.30(-1.00%) |
Sep 18, 2014 | 29.87 | 30.00 | 29.65 | 29.76 | 640,645 | +0.09(+0.32%) |
Sep 17, 2014 | 29.66 | 29.97 | 29.47 | 29.67 | 924,405 | -0.01(-0.03%) |
Sep 16, 2014 | 29.35 | 29.97 | 29.16 | 29.68 | 1,460,688 | +0.30(+1.01%) |
Sep 15, 2014 | 28.74 | 29.84 | 28.74 | 29.38 | 2,567,011 | +0.80(+2.81%) |
Sep 12, 2014 | 28.80 | 28.98 | 28.45 | 28.58 | 778,730 | -0.35(-1.21%) |
Sep 11, 2014 | 28.70 | 29.17 | 28.65 | 28.93 | 1,545,431 | +0.06(+0.22%) |
Sep 10, 2014 | 29.05 | 29.05 | 28.73 | 28.87 | 1,050,212 | -0.11(-0.38%) |
Sep 09, 2014 | 29.58 | 29.58 | 28.83 | 28.98 | 1,267,940 | -0.87(-2.90%) |
Sep 08, 2014 | 30.00 | 30.04 | 29.65 | 29.84 | 846,979 | -0.09(-0.31%) |
Sep 05, 2014 | 29.72 | 30.05 | 29.62 | 29.93 | 648,779 | +0.16(+0.52%) |
Sep 04, 2014 | 29.90 | 30.21 | 29.37 | 29.78 | 906,393 | +0.41(+1.38%) |
Sep 03, 2014 | 29.62 | 29.74 | 29.26 | 29.37 | 1,103,645 | -0.13(-0.45%) |
Sep 02, 2014 | 29.23 | 29.53 | 28.97 | 29.51 | 1,025,381 | +0.44(+1.50%) |
Aug 29, 2014 | 29.22 | 29.07 | 29.07 | 29.07 | 792,511 | +0.02(+0.08%) |
Aug 28, 2014 | 29.12 | 29.26 | 28.96 | 29.05 | 555,099 | -0.13(-0.45%) |
Aug 27, 2014 | 29.50 | 29.67 | 29.16 | 29.18 | 683,195 | -0.10(-0.35%) |
Aug 26, 2014 | 29.15 | 29.38 | 29.09 | 29.28 | 779,681 | +0.19(+0.67%) |
Aug 25, 2014 | 29.02 | 29.12 | 28.84 | 29.08 | 637,548 | +0.26(+0.89%) |
Aug 22, 2014 | 28.65 | 28.96 | 28.51 | 28.83 | 612,348 | +0.18(+0.63%) |
Aug 21, 2014 | 28.50 | 28.77 | 28.42 | 28.65 | 965,780 | +0.32(+1.13%) |
Aug 20, 2014 | 29.43 | 29.43 | 27.99 | 28.33 | 1,776,999 | -1.16(-3.94%) |
Aug 19, 2014 | 28.80 | 30.21 | 28.77 | 29.49 | 1,444,158 | +1.08(+3.81%) |
Aug 18, 2014 | 28.34 | 28.55 | 28.27 | 28.41 | 870,378 | +0.23(+0.80%) |
Aug 15, 2014 | 28.29 | 28.59 | 28.09 | 28.18 | 684,573 | -0.02(-0.08%) |
Aug 14, 2014 | 27.96 | 28.39 | 27.96 | 28.20 | 527,543 | +0.24(+0.86%) |
Aug 13, 2014 | 27.94 | 28.05 | 27.65 | 27.96 | 684,706 | +0.16(+0.56%) |
Aug 12, 2014 | 27.63 | 28.00 | 27.60 | 27.81 | 981,737 | +0.21(+0.76%) |
Aug 11, 2014 | 27.87 | 28.12 | 27.57 | 27.60 | 913,244 | -0.09(-0.31%) |
Aug 08, 2014 | 27.61 | 27.91 | 27.43 | 27.68 | 765,555 | +0.20(+0.74%) |
Aug 07, 2014 | 28.32 | 28.41 | 27.44 | 27.48 | 1,057,079 | -0.75(-2.65%) |
Aug 06, 2014 | 28.03 | 28.38 | 27.98 | 28.23 | 555,404 | +0.14(+0.50%) |
Aug 05, 2014 | 27.99 | 28.43 | 27.99 | 28.09 | 780,168 | -0.19(-0.69%) |
Aug 04, 2014 | 28.30 | 28.41 | 27.98 | 28.28 | 695,968 | +0.12(+0.44%) |
Aug 01, 2014 | 28.06 | 28.61 | 27.86 | 28.16 | 1,599,761 | +0.16(+0.56%) |
Jul 31, 2014 | 28.23 | 28.37 | 27.97 | 28.00 | 1,367,190 | -0.56(-1.97%) |
Jul 30, 2014 | 29.23 | 29.43 | 28.31 | 28.56 | 1,299,924 | -1.00(-3.38%) |
Jul 29, 2014 | 30.18 | 30.25 | 29.54 | 29.56 | 1,259,270 | -0.54(-1.79%) |
Jul 28, 2014 | 30.22 | 30.22 | 29.89 | 30.10 | 974,872 | +0.04(+0.13%) |
Jul 25, 2014 | 29.50 | 30.33 | 29.26 | 30.06 | 2,293,523 | -0.06(-0.21%) |
Jul 24, 2014 | 31.96 | 32.31 | 29.03 | 30.12 | 4,447,495 | -2.46(-7.54%) |
Jul 23, 2014 | 31.73 | 32.61 | 31.56 | 32.58 | 1,257,649 | +0.94(+2.96%) |
Jul 22, 2014 | 31.62 | 31.90 | 31.53 | 31.64 | 1,001,254 | +0.16(+0.50%) |
Jul 21, 2014 | 31.64 | 31.66 | 31.22 | 31.49 | 736,745 | -0.27(-0.86%) |
Jul 18, 2014 | 31.37 | 31.84 | 31.18 | 31.76 | 550,949 | +0.58(+1.85%) |
Jul 17, 2014 | 31.61 | 31.65 | 31.04 | 31.18 | 888,489 | -0.45(-1.43%) |
Jul 16, 2014 | 31.77 | 31.77 | 31.38 | 31.63 | 1,174,053 | +0.16(+0.50%) |
Jul 15, 2014 | 32.72 | 32.98 | 31.42 | 31.48 | 1,117,813 | -1.35(-4.11%) |
Jul 14, 2014 | 32.97 | 33.21 | 32.57 | 32.83 | 697,890 | +0.00(+0.00%) |
Jul 11, 2014 | 32.91 | 33.33 | 32.77 | 32.83 | 577,521 | -0.02(-0.07%) |
Jul 10, 2014 | 32.44 | 33.19 | 32.32 | 32.85 | 586,179 | +0.08(+0.24%) |
Jul 09, 2014 | 32.48 | 32.80 | 32.28 | 32.77 | 569,415 | +0.44(+1.35%) |
Jul 08, 2014 | 32.75 | 32.84 | 32.21 | 32.34 | 967,296 | -0.48(-1.47%) |
Jul 07, 2014 | 33.68 | 33.72 | 32.45 | 32.82 | 803,755 | -0.69(-2.07%) |
Jul 03, 2014 | 32.97 | 33.51 | 33.51 | 33.51 | 595,730 | +0.62(+1.87%) |
Jul 02, 2014 | 33.85 | 33.87 | 32.86 | 32.90 | 887,061 | -0.94(-2.79%) |