Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.50 | 27.82 | 27.36 | 27.46 | 458,170 | -0.13(-0.47%) |
Sep 29, 2014 | 27.00 | 27.73 | 26.91 | 27.59 | 371,539 | +0.44(+1.62%) |
Sep 26, 2014 | 27.19 | 27.32 | 26.95 | 27.15 | 155,063 | -0.11(-0.40%) |
Sep 25, 2014 | 27.38 | 27.38 | 26.84 | 27.26 | 218,745 | -0.13(-0.47%) |
Sep 24, 2014 | 27.41 | 27.50 | 27.08 | 27.39 | 136,983 | -0.06(-0.22%) |
Sep 23, 2014 | 27.55 | 27.66 | 27.22 | 27.45 | 237,417 | -0.24(-0.87%) |
Sep 22, 2014 | 28.14 | 28.25 | 27.46 | 27.69 | 504,756 | +0.05(+0.18%) |
Sep 19, 2014 | 27.94 | 28.12 | 27.64 | 27.64 | 541,635 | -0.27(-0.97%) |
Sep 18, 2014 | 27.84 | 28.13 | 27.84 | 27.91 | 173,721 | +0.07(+0.25%) |
Sep 17, 2014 | 27.90 | 28.04 | 27.54 | 27.84 | 387,449 | -0.06(-0.22%) |
Sep 16, 2014 | 27.64 | 28.00 | 27.45 | 27.90 | 275,591 | +0.11(+0.40%) |
Sep 15, 2014 | 28.41 | 28.57 | 27.61 | 27.79 | 362,381 | -0.44(-1.56%) |
Sep 12, 2014 | 28.07 | 28.28 | 28.07 | 28.23 | 429,295 | -0.01(-0.04%) |
Sep 11, 2014 | 27.94 | 28.25 | 27.82 | 28.24 | 320,118 | +0.30(+1.07%) |
Sep 10, 2014 | 27.88 | 28.00 | 27.28 | 27.94 | 405,381 | +0.09(+0.32%) |
Sep 09, 2014 | 27.66 | 27.89 | 27.52 | 27.85 | 389,021 | +0.04(+0.14%) |
Sep 08, 2014 | 28.05 | 28.25 | 27.67 | 27.81 | 315,858 | -0.14(-0.50%) |
Sep 05, 2014 | 28.19 | 28.24 | 27.87 | 27.95 | 339,274 | -0.26(-0.92%) |
Sep 04, 2014 | 28.54 | 28.56 | 28.07 | 28.21 | 407,864 | -0.35(-1.23%) |
Sep 03, 2014 | 28.08 | 28.70 | 28.08 | 28.56 | 811,750 | +0.48(+1.71%) |
Sep 02, 2014 | 27.73 | 28.08 | 27.62 | 28.08 | 369,859 | +0.36(+1.30%) |
Aug 29, 2014 | 27.66 | 27.72 | 27.72 | 27.72 | 308,600 | +0.14(+0.51%) |
Aug 28, 2014 | 27.27 | 27.76 | 27.13 | 27.58 | 309,180 | +0.31(+1.14%) |
Aug 27, 2014 | 27.12 | 27.40 | 27.10 | 27.27 | 328,941 | +0.16(+0.59%) |
Aug 26, 2014 | 27.36 | 27.39 | 26.95 | 27.11 | 207,494 | -0.22(-0.80%) |
Aug 25, 2014 | 27.16 | 27.38 | 26.97 | 27.33 | 246,586 | +0.23(+0.85%) |
Aug 22, 2014 | 26.96 | 27.20 | 26.89 | 27.10 | 186,037 | +0.17(+0.63%) |
Aug 21, 2014 | 27.09 | 27.13 | 26.85 | 26.93 | 248,805 | -0.08(-0.30%) |
Aug 20, 2014 | 26.85 | 27.21 | 26.81 | 27.01 | 211,259 | +0.09(+0.33%) |
Aug 19, 2014 | 27.23 | 27.38 | 26.90 | 26.92 | 252,972 | -0.26(-0.96%) |
Aug 18, 2014 | 26.75 | 27.49 | 26.66 | 27.18 | 546,671 | +0.54(+2.03%) |
Aug 15, 2014 | 26.82 | 26.91 | 26.32 | 26.64 | 340,907 | -0.15(-0.56%) |
Aug 14, 2014 | 26.40 | 26.80 | 26.40 | 26.79 | 328,798 | +0.38(+1.44%) |
Aug 13, 2014 | 26.51 | 26.69 | 26.39 | 26.41 | 464,841 | -0.04(-0.15%) |
Aug 12, 2014 | 26.93 | 27.03 | 26.37 | 26.45 | 475,027 | -0.44(-1.64%) |
Aug 11, 2014 | 26.86 | 27.14 | 26.77 | 26.89 | 426,227 | +0.06(+0.22%) |
Aug 08, 2014 | 26.79 | 26.98 | 26.61 | 26.83 | 307,396 | -0.01(-0.04%) |
Aug 07, 2014 | 26.71 | 27.37 | 26.63 | 26.84 | 858,196 | +0.19(+0.71%) |
Aug 06, 2014 | 26.43 | 26.92 | 26.28 | 26.65 | 455,119 | +0.01(+0.04%) |
Aug 05, 2014 | 26.53 | 26.65 | 26.27 | 26.64 | 263,053 | -0.10(-0.37%) |
Aug 04, 2014 | 26.53 | 26.86 | 26.30 | 26.74 | 304,715 | +0.42(+1.60%) |
Aug 01, 2014 | 26.53 | 26.56 | 26.16 | 26.32 | 289,705 | +0.03(+0.11%) |
Jul 31, 2014 | 26.27 | 26.44 | 26.04 | 26.29 | 382,073 | -0.21(-0.79%) |
Jul 30, 2014 | 26.26 | 26.62 | 26.17 | 26.50 | 393,655 | +0.26(+0.99%) |
Jul 29, 2014 | 26.58 | 26.68 | 26.09 | 26.24 | 513,067 | -0.38(-1.43%) |
Jul 28, 2014 | 26.40 | 26.84 | 26.24 | 26.62 | 559,327 | +0.16(+0.60%) |
Jul 25, 2014 | 26.22 | 26.64 | 25.96 | 26.46 | 851,427 | +0.66(+2.56%) |
Jul 24, 2014 | 24.89 | 26.05 | 24.85 | 25.80 | 2,130,438 | +1.11(+4.50%) |
Jul 23, 2014 | 25.30 | 25.43 | 24.38 | 24.69 | 1,084,245 | -0.58(-2.30%) |
Jul 22, 2014 | 25.63 | 25.69 | 25.03 | 25.27 | 803,597 | -0.04(-0.16%) |
Jul 21, 2014 | 24.99 | 25.44 | 24.85 | 25.31 | 916,122 | +0.71(+2.89%) |
Jul 18, 2014 | 24.30 | 24.77 | 24.17 | 24.60 | 593,172 | +0.31(+1.28%) |
Jul 17, 2014 | 24.84 | 24.99 | 24.27 | 24.29 | 691,509 | -0.63(-2.53%) |
Jul 16, 2014 | 25.70 | 25.79 | 24.01 | 24.92 | 3,857,180 | -0.95(-3.67%) |
Jul 15, 2014 | 26.61 | 26.76 | 25.87 | 25.87 | 584,986 | -0.82(-3.07%) |
Jul 14, 2014 | 26.71 | 26.88 | 26.55 | 26.69 | 581,137 | -0.06(-0.22%) |
Jul 11, 2014 | 26.99 | 27.18 | 26.69 | 26.75 | 397,232 | -0.31(-1.15%) |
Jul 10, 2014 | 27.07 | 27.21 | 26.77 | 27.06 | 218,152 | -0.34(-1.24%) |
Jul 09, 2014 | 27.31 | 27.41 | 27.07 | 27.40 | 252,212 | +0.13(+0.48%) |
Jul 08, 2014 | 27.77 | 27.77 | 26.99 | 27.27 | 459,910 | -0.67(-2.40%) |
Jul 07, 2014 | 28.05 | 28.10 | 27.82 | 27.94 | 211,950 | -0.30(-1.06%) |
Jul 03, 2014 | 28.50 | 28.24 | 28.24 | 28.24 | 106,600 | -0.20(-0.70%) |
Jul 02, 2014 | 28.33 | 28.68 | 28.29 | 28.44 | 166,136 | +0.12(+0.42%) |