Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.82 | 27.84 | 27.75 | 27.77 | 64,561 | -0.01(-0.03%) |
Sep 29, 2014 | 27.76 | 27.83 | 27.71 | 27.78 | 81,519 | -0.10(-0.34%) |
Sep 26, 2014 | 27.80 | 27.90 | 27.79 | 27.88 | 60,382 | +0.09(+0.31%) |
Sep 25, 2014 | 27.96 | 27.96 | 27.76 | 27.79 | 373,883 | -0.18(-0.63%) |
Sep 24, 2014 | 27.95 | 27.99 | 27.89 | 27.96 | 25,518 | +0.05(+0.17%) |
Sep 23, 2014 | 27.97 | 27.99 | 27.90 | 27.92 | 30,318 | -0.06(-0.20%) |
Sep 22, 2014 | 28.11 | 28.11 | 27.97 | 27.97 | 94,535 | -0.14(-0.51%) |
Sep 19, 2014 | 28.21 | 28.21 | 28.10 | 28.11 | 88,816 | -0.02(-0.08%) |
Sep 18, 2014 | 28.29 | 28.29 | 28.11 | 28.14 | 35,985 | +0.10(+0.37%) |
Sep 17, 2014 | 28.15 | 28.16 | 28.03 | 28.03 | 49,840 | -0.08(-0.28%) |
Sep 16, 2014 | 28.03 | 28.15 | 28.00 | 28.11 | 54,137 | +0.09(+0.31%) |
Sep 15, 2014 | 28.09 | 28.09 | 27.99 | 28.03 | 73,795 | -0.04(-0.14%) |
Sep 12, 2014 | 28.21 | 28.21 | 28.02 | 28.07 | 50,644 | -0.11(-0.40%) |
Sep 11, 2014 | 28.11 | 28.18 | 28.11 | 28.18 | 52,885 | +0.01(+0.03%) |
Sep 10, 2014 | 28.18 | 28.19 | 28.11 | 28.17 | 29,185 | +0.02(+0.06%) |
Sep 09, 2014 | 28.31 | 28.31 | 28.14 | 28.15 | 38,727 | -0.14(-0.48%) |
Sep 08, 2014 | 28.35 | 28.35 | 28.25 | 28.29 | 78,902 | -0.07(-0.25%) |
Sep 05, 2014 | 28.33 | 28.36 | 28.28 | 28.36 | 21,156 | +0.10(+0.34%) |
Sep 04, 2014 | 28.41 | 28.42 | 28.29 | 28.27 | 47,081 | -0.10(-0.34%) |
Sep 03, 2014 | 28.44 | 28.44 | 28.35 | 28.36 | 51,112 | +0.02(+0.06%) |
Sep 02, 2014 | 28.43 | 28.43 | 28.29 | 28.34 | 35,001 | -0.01(-0.03%) |
Aug 29, 2014 | 28.39 | 28.35 | 28.35 | 28.35 | 22,884 | +0.02(+0.08%) |
Aug 28, 2014 | 28.33 | 28.33 | 28.29 | 28.33 | 10,243 | -0.01(-0.03%) |
Aug 27, 2014 | 28.38 | 28.38 | 28.33 | 28.34 | 24,794 | +0.02(+0.06%) |
Aug 26, 2014 | 28.35 | 28.36 | 28.32 | 28.32 | 38,815 | +0.03(+0.09%) |
Aug 25, 2014 | 28.27 | 28.31 | 28.26 | 28.29 | 54,085 | +0.09(+0.33%) |
Aug 22, 2014 | 28.23 | 28.25 | 28.17 | 28.20 | 40,749 | -0.06(-0.23%) |
Aug 21, 2014 | 28.27 | 28.29 | 28.22 | 28.27 | 34,879 | +0.03(+0.11%) |
Aug 20, 2014 | 28.20 | 28.24 | 28.19 | 28.23 | 22,888 | -0.02(-0.06%) |
Aug 19, 2014 | 28.26 | 28.26 | 28.21 | 28.25 | 39,538 | +0.09(+0.31%) |
Aug 18, 2014 | 28.12 | 28.19 | 28.11 | 28.16 | 33,085 | +0.09(+0.31%) |
Aug 15, 2014 | 28.11 | 28.15 | 28.03 | 28.07 | 26,972 | -0.02(-0.06%) |
Aug 14, 2014 | 28.09 | 28.09 | 28.04 | 28.09 | 35,933 | +0.10(+0.37%) |
Aug 13, 2014 | 27.97 | 28.03 | 27.97 | 27.99 | 34,073 | +0.10(+0.37%) |
Aug 12, 2014 | 27.93 | 27.95 | 27.88 | 27.88 | 25,907 | -0.07(-0.26%) |
Aug 11, 2014 | 27.88 | 27.98 | 27.88 | 27.95 | 73,400 | +0.08(+0.29%) |
Aug 08, 2014 | 27.72 | 27.85 | 27.72 | 27.88 | 14,197 | +0.18(+0.63%) |
Aug 07, 2014 | 27.97 | 27.97 | 27.70 | 27.70 | 48,341 | -0.10(-0.34%) |
Aug 06, 2014 | 27.68 | 27.84 | 27.68 | 27.80 | 39,197 | +0.02(+0.09%) |
Aug 05, 2014 | 27.84 | 27.88 | 27.76 | 27.77 | 49,044 | -0.17(-0.60%) |
Aug 04, 2014 | 27.92 | 27.95 | 27.82 | 27.94 | 30,638 | +0.14(+0.49%) |
Aug 01, 2014 | 27.85 | 27.88 | 27.76 | 27.80 | 38,990 | -0.02(-0.06%) |
Jul 31, 2014 | 27.98 | 27.99 | 27.82 | 27.82 | 67,368 | -0.28(-0.99%) |
Jul 30, 2014 | 28.22 | 28.22 | 28.08 | 28.10 | 42,222 | -0.07(-0.25%) |
Jul 29, 2014 | 28.26 | 28.26 | 28.17 | 28.17 | 47,912 | -0.03(-0.11%) |
Jul 28, 2014 | 28.21 | 28.21 | 28.11 | 28.20 | 99,485 | -0.01(-0.03%) |
Jul 25, 2014 | 28.19 | 28.23 | 28.18 | 28.21 | 35,768 | -0.03(-0.11%) |
Jul 24, 2014 | 28.35 | 28.35 | 28.23 | 28.24 | 42,362 | +0.00(+0.00%) |
Jul 23, 2014 | 28.20 | 28.27 | 28.20 | 28.24 | 47,790 | +0.01(+0.03%) |
Jul 22, 2014 | 28.45 | 28.45 | 28.22 | 28.23 | 58,831 | +0.12(+0.42%) |
Jul 21, 2014 | 28.09 | 28.16 | 28.08 | 28.11 | 229,499 | -0.09(-0.31%) |
Jul 18, 2014 | 28.02 | 28.20 | 28.02 | 28.20 | 89,611 | +0.17(+0.60%) |
Jul 17, 2014 | 28.18 | 28.18 | 28.03 | 28.03 | 45,111 | -0.17(-0.59%) |
Jul 16, 2014 | 28.26 | 28.26 | 28.16 | 28.20 | 38,985 | +0.05(+0.17%) |
Jul 15, 2014 | 28.23 | 28.23 | 28.11 | 28.15 | 49,005 | -0.05(-0.17%) |
Jul 14, 2014 | 28.26 | 28.26 | 28.18 | 28.20 | 23,501 | +0.07(+0.25%) |
Jul 11, 2014 | 28.04 | 28.14 | 28.04 | 28.13 | 27,698 | +0.02(+0.06%) |
Jul 10, 2014 | 28.07 | 28.13 | 28.03 | 28.11 | 33,892 | -0.10(-0.34%) |
Jul 09, 2014 | 28.19 | 28.22 | 28.13 | 28.21 | 69,130 | +0.05(+0.17%) |
Jul 08, 2014 | 28.24 | 28.24 | 28.12 | 28.16 | 37,316 | -0.06(-0.23%) |
Jul 07, 2014 | 28.32 | 28.32 | 28.21 | 28.23 | 31,044 | -0.10(-0.34%) |
Jul 03, 2014 | 28.30 | 28.32 | 28.32 | 28.32 | 24,896 | +0.04(+0.14%) |
Jul 02, 2014 | 28.30 | 28.37 | 28.24 | 28.28 | 32,162 | -0.01(-0.05%) |