Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.53 | 27.59 | 27.38 | 27.48 | 98,613 | +0.05(+0.17%) |
Sep 29, 2014 | 27.20 | 27.48 | 27.12 | 27.43 | 343,983 | -0.02(-0.07%) |
Sep 26, 2014 | 27.17 | 27.48 | 27.17 | 27.45 | 69,437 | +0.31(+1.14%) |
Sep 25, 2014 | 27.69 | 27.69 | 27.13 | 27.14 | 132,865 | -0.60(-2.17%) |
Sep 24, 2014 | 27.53 | 27.75 | 27.43 | 27.74 | 42,633 | +0.21(+0.76%) |
Sep 23, 2014 | 27.53 | 27.67 | 27.47 | 27.53 | 74,945 | -0.09(-0.33%) |
Sep 22, 2014 | 27.85 | 27.86 | 27.56 | 27.62 | 91,166 | -0.26(-0.92%) |
Sep 19, 2014 | 28.10 | 28.10 | 27.78 | 27.88 | 61,957 | -0.20(-0.71%) |
Sep 18, 2014 | 27.99 | 28.09 | 27.98 | 28.08 | 54,801 | +0.19(+0.67%) |
Sep 17, 2014 | 27.88 | 28.01 | 27.75 | 27.89 | 57,776 | +0.02(+0.08%) |
Sep 16, 2014 | 27.60 | 27.89 | 27.46 | 27.87 | 62,842 | +0.21(+0.76%) |
Sep 15, 2014 | 27.97 | 27.97 | 27.59 | 27.66 | 244,962 | -0.26(-0.92%) |
Sep 12, 2014 | 28.04 | 28.04 | 27.85 | 27.91 | 39,899 | -0.10(-0.36%) |
Sep 11, 2014 | 27.89 | 28.03 | 27.82 | 28.01 | 39,552 | +0.05(+0.16%) |
Sep 10, 2014 | 27.80 | 28.01 | 27.74 | 27.97 | 477,047 | +0.22(+0.79%) |
Sep 09, 2014 | 28.00 | 28.11 | 27.71 | 27.75 | 88,582 | -0.22(-0.78%) |
Sep 08, 2014 | 27.92 | 28.06 | 27.86 | 27.97 | 67,537 | +0.08(+0.29%) |
Sep 05, 2014 | 27.80 | 27.91 | 27.73 | 27.89 | 48,439 | +0.15(+0.53%) |
Sep 04, 2014 | 27.84 | 27.97 | 27.67 | 27.74 | 85,267 | -0.03(-0.10%) |
Sep 03, 2014 | 28.13 | 28.13 | 27.73 | 27.77 | 122,234 | -0.21(-0.75%) |
Sep 02, 2014 | 28.03 | 28.03 | 27.85 | 27.98 | 311,810 | +0.07(+0.26%) |
Aug 29, 2014 | 27.84 | 27.91 | 27.91 | 27.91 | 130,979 | +0.17(+0.60%) |
Aug 28, 2014 | 27.68 | 27.80 | 27.64 | 27.74 | 78,006 | -0.07(-0.23%) |
Aug 27, 2014 | 27.88 | 27.88 | 27.73 | 27.80 | 62,225 | -0.05(-0.20%) |
Aug 26, 2014 | 27.84 | 27.89 | 27.80 | 27.86 | 119,787 | +0.07(+0.26%) |
Aug 25, 2014 | 28.01 | 28.01 | 27.74 | 27.79 | 397,768 | -0.02(-0.07%) |
Aug 22, 2014 | 27.83 | 27.84 | 27.71 | 27.80 | 72,345 | +0.03(+0.10%) |
Aug 21, 2014 | 27.77 | 27.81 | 27.68 | 27.78 | 72,220 | +0.14(+0.50%) |
Aug 20, 2014 | 27.71 | 27.71 | 27.58 | 27.64 | 122,837 | +0.00(+0.00%) |
Aug 19, 2014 | 27.60 | 27.65 | 27.48 | 27.64 | 82,088 | +0.20(+0.73%) |
Aug 18, 2014 | 27.33 | 27.45 | 27.26 | 27.44 | 141,382 | +0.29(+1.08%) |
Aug 15, 2014 | 27.28 | 27.28 | 26.97 | 27.15 | 56,659 | +0.02(+0.07%) |
Aug 14, 2014 | 27.13 | 27.13 | 27.05 | 27.13 | 76,802 | +0.04(+0.13%) |
Aug 13, 2014 | 26.88 | 27.07 | 26.85 | 27.09 | 84,747 | +0.32(+1.19%) |
Aug 12, 2014 | 26.84 | 26.88 | 26.67 | 26.77 | 53,070 | -0.09(-0.34%) |
Aug 11, 2014 | 26.76 | 26.92 | 26.73 | 26.86 | 98,835 | +0.19(+0.72%) |
Aug 08, 2014 | 26.51 | 26.63 | 26.41 | 26.67 | 114,844 | +0.18(+0.69%) |
Aug 07, 2014 | 26.75 | 26.76 | 26.41 | 26.49 | 64,180 | -0.10(-0.38%) |
Aug 06, 2014 | 26.48 | 26.73 | 26.41 | 26.59 | 466,010 | -0.05(-0.17%) |
Aug 05, 2014 | 26.75 | 26.79 | 26.52 | 26.64 | 59,513 | -0.20(-0.75%) |
Aug 04, 2014 | 26.71 | 26.92 | 26.61 | 26.84 | 152,722 | +0.17(+0.65%) |
Aug 01, 2014 | 26.78 | 26.85 | 26.48 | 26.66 | 124,166 | -0.12(-0.44%) |
Jul 31, 2014 | 27.20 | 27.20 | 26.76 | 26.78 | 86,297 | -0.53(-1.94%) |
Jul 30, 2014 | 27.33 | 27.38 | 27.21 | 27.31 | 92,005 | +0.10(+0.37%) |
Jul 29, 2014 | 27.45 | 27.45 | 27.21 | 27.21 | 162,855 | -0.11(-0.40%) |
Jul 28, 2014 | 27.30 | 27.38 | 27.08 | 27.32 | 278,816 | +0.05(+0.20%) |
Jul 25, 2014 | 27.38 | 27.38 | 27.17 | 27.27 | 57,420 | -0.13(-0.47%) |
Jul 24, 2014 | 27.46 | 27.46 | 27.32 | 27.39 | 81,668 | +0.04(+0.13%) |
Jul 23, 2014 | 27.44 | 27.45 | 27.28 | 27.36 | 68,576 | +0.03(+0.10%) |
Jul 22, 2014 | 27.28 | 27.36 | 27.21 | 27.33 | 206,736 | +0.22(+0.81%) |
Jul 21, 2014 | 27.04 | 27.16 | 26.96 | 27.11 | 52,336 | +0.01(+0.03%) |
Jul 18, 2014 | 27.11 | 27.13 | 26.88 | 27.10 | 52,914 | +0.35(+1.30%) |
Jul 17, 2014 | 27.12 | 27.13 | 26.67 | 26.75 | 75,205 | -0.35(-1.28%) |
Jul 16, 2014 | 27.17 | 27.18 | 27.04 | 27.10 | 71,461 | +0.21(+0.78%) |
Jul 15, 2014 | 27.14 | 27.14 | 26.73 | 26.89 | 58,973 | -0.08(-0.30%) |
Jul 14, 2014 | 26.97 | 27.04 | 26.89 | 26.97 | 65,181 | +0.22(+0.82%) |
Jul 11, 2014 | 26.73 | 26.78 | 26.64 | 26.75 | 36,024 | +0.07(+0.27%) |
Jul 10, 2014 | 26.51 | 26.79 | 26.32 | 26.68 | 39,477 | -0.07(-0.24%) |
Jul 09, 2014 | 26.75 | 26.79 | 26.63 | 26.75 | 30,615 | +0.08(+0.31%) |
Jul 08, 2014 | 26.96 | 26.96 | 26.51 | 26.66 | 92,846 | -0.33(-1.22%) |
Jul 07, 2014 | 27.03 | 27.05 | 26.91 | 26.99 | 57,472 | -0.04(-0.14%) |
Jul 03, 2014 | 26.99 | 27.03 | 27.03 | 27.03 | 31,211 | +0.14(+0.51%) |
Jul 02, 2014 | 26.97 | 26.98 | 26.88 | 26.89 | 89,399 | -0.05(-0.20%) |