Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.68 | 27.83 | 27.53 | 27.53 | 186,616 | -0.12(-0.44%) |
Sep 29, 2014 | 27.73 | 27.73 | 27.47 | 27.65 | 180,271 | -0.37(-1.32%) |
Sep 26, 2014 | 27.67 | 28.08 | 27.65 | 28.02 | 115,746 | +0.37(+1.34%) |
Sep 25, 2014 | 27.79 | 27.79 | 27.45 | 27.65 | 174,019 | -0.21(-0.74%) |
Sep 24, 2014 | 27.83 | 27.98 | 27.75 | 27.86 | 166,513 | +0.09(+0.34%) |
Sep 23, 2014 | 27.99 | 28.01 | 27.75 | 27.76 | 247,439 | -0.23(-0.83%) |
Sep 22, 2014 | 28.09 | 28.27 | 27.77 | 27.99 | 128,666 | -0.17(-0.61%) |
Sep 19, 2014 | 28.82 | 28.94 | 28.15 | 28.17 | 540,661 | -0.72(-2.48%) |
Sep 18, 2014 | 28.67 | 28.98 | 28.64 | 28.88 | 105,985 | +0.24(+0.84%) |
Sep 17, 2014 | 28.39 | 28.79 | 28.39 | 28.64 | 148,178 | +0.24(+0.85%) |
Sep 16, 2014 | 28.48 | 28.68 | 28.37 | 28.40 | 280,668 | -0.15(-0.51%) |
Sep 15, 2014 | 28.56 | 28.71 | 28.51 | 28.55 | 233,023 | -0.04(-0.15%) |
Sep 12, 2014 | 28.65 | 28.73 | 28.72 | 28.59 | 172,147 | -0.13(-0.45%) |
Sep 11, 2014 | 28.58 | 28.88 | 28.56 | 28.72 | 105,003 | +0.03(+0.12%) |
Sep 10, 2014 | 28.44 | 28.74 | 28.44 | 28.69 | 150,618 | +0.30(+1.06%) |
Sep 09, 2014 | 28.55 | 28.62 | 28.27 | 28.38 | 162,812 | -0.12(-0.42%) |
Sep 08, 2014 | 27.82 | 28.52 | 27.79 | 28.50 | 305,108 | +0.60(+2.17%) |
Sep 05, 2014 | 27.76 | 27.99 | 27.76 | 27.90 | 132,577 | +0.04(+0.15%) |
Sep 04, 2014 | 27.80 | 28.10 | 27.76 | 27.86 | 176,574 | +0.03(+0.09%) |
Sep 03, 2014 | 27.79 | 27.97 | 27.76 | 27.83 | 198,670 | +0.09(+0.34%) |
Sep 02, 2014 | 27.54 | 27.81 | 27.18 | 27.74 | 239,028 | +0.17(+0.63%) |
Aug 29, 2014 | 27.43 | 27.56 | 27.56 | 27.56 | 141,603 | +0.12(+0.44%) |
Aug 28, 2014 | 26.97 | 27.53 | 26.90 | 27.44 | 255,521 | +0.45(+1.66%) |
Aug 27, 2014 | 27.09 | 27.18 | 26.99 | 26.99 | 324,120 | -0.02(-0.06%) |
Aug 26, 2014 | 27.09 | 27.18 | 26.99 | 27.01 | 175,895 | +0.00(+0.00%) |
Aug 25, 2014 | 26.61 | 27.09 | 26.61 | 27.01 | 188,951 | +0.43(+1.62%) |
Aug 22, 2014 | 26.57 | 26.71 | 26.30 | 26.58 | 522,684 | -0.06(-0.23%) |
Aug 21, 2014 | 26.86 | 26.86 | 26.41 | 26.64 | 269,506 | -0.16(-0.61%) |
Aug 20, 2014 | 26.93 | 26.99 | 26.74 | 26.80 | 120,546 | -0.23(-0.86%) |
Aug 19, 2014 | 27.01 | 27.12 | 26.83 | 27.04 | 191,164 | +0.03(+0.13%) |
Aug 18, 2014 | 27.12 | 27.12 | 26.92 | 27.00 | 128,241 | +0.02(+0.06%) |
Aug 15, 2014 | 27.26 | 27.36 | 26.92 | 26.99 | 162,236 | -0.16(-0.57%) |
Aug 14, 2014 | 27.05 | 27.18 | 26.97 | 27.14 | 111,081 | +0.16(+0.58%) |
Aug 13, 2014 | 27.28 | 27.31 | 26.93 | 26.99 | 202,394 | -0.29(-1.08%) |
Aug 12, 2014 | 27.18 | 27.37 | 27.01 | 27.28 | 348,819 | +0.10(+0.35%) |
Aug 11, 2014 | 26.80 | 27.39 | 26.77 | 27.18 | 300,494 | +0.51(+1.92%) |
Aug 08, 2014 | 26.40 | 26.92 | 26.40 | 26.67 | 329,871 | +0.21(+0.78%) |
Aug 07, 2014 | 26.17 | 26.55 | 25.93 | 26.46 | 319,525 | +0.43(+1.65%) |
Aug 06, 2014 | 25.65 | 26.19 | 25.43 | 26.03 | 308,151 | +0.15(+0.60%) |
Aug 05, 2014 | 25.57 | 25.95 | 25.54 | 25.88 | 216,918 | +0.11(+0.43%) |
Aug 04, 2014 | 25.60 | 25.78 | 25.56 | 25.77 | 202,410 | +0.03(+0.10%) |
Aug 01, 2014 | 25.78 | 25.88 | 25.60 | 25.74 | 207,891 | +0.01(+0.03%) |
Jul 31, 2014 | 25.54 | 25.86 | 25.36 | 25.73 | 258,012 | -0.04(-0.17%) |
Jul 30, 2014 | 25.81 | 25.97 | 25.61 | 25.78 | 478,496 | +0.15(+0.60%) |
Jul 29, 2014 | 26.04 | 26.12 | 25.40 | 25.62 | 370,404 | +0.28(+1.12%) |
Jul 28, 2014 | 25.46 | 25.56 | 25.30 | 25.34 | 169,357 | -0.19(-0.74%) |
Jul 25, 2014 | 25.63 | 25.73 | 25.48 | 25.53 | 91,878 | -0.29(-1.13%) |
Jul 24, 2014 | 25.74 | 25.89 | 25.74 | 25.82 | 273,289 | -0.03(-0.10%) |
Jul 23, 2014 | 26.03 | 26.03 | 25.73 | 25.85 | 80,882 | -0.11(-0.43%) |
Jul 22, 2014 | 25.97 | 26.09 | 25.91 | 25.96 | 155,589 | +0.05(+0.20%) |
Jul 21, 2014 | 25.74 | 25.95 | 25.55 | 25.91 | 124,072 | +0.01(+0.03%) |
Jul 18, 2014 | 25.63 | 26.03 | 25.63 | 25.90 | 129,337 | +0.15(+0.60%) |
Jul 17, 2014 | 25.71 | 25.97 | 25.70 | 25.74 | 121,802 | -0.08(-0.30%) |
Jul 16, 2014 | 25.86 | 25.98 | 25.71 | 25.82 | 96,969 | +0.05(+0.20%) |
Jul 15, 2014 | 25.92 | 26.03 | 25.76 | 25.77 | 76,001 | -0.22(-0.86%) |
Jul 14, 2014 | 26.01 | 26.07 | 25.90 | 25.99 | 127,708 | +0.13(+0.50%) |
Jul 11, 2014 | 25.80 | 25.96 | 25.74 | 25.86 | 74,313 | -0.04(-0.17%) |
Jul 10, 2014 | 25.76 | 26.01 | 25.74 | 25.91 | 129,764 | -0.10(-0.40%) |
Jul 09, 2014 | 26.00 | 26.52 | 25.92 | 26.01 | 162,445 | +0.02(+0.07%) |
Jul 08, 2014 | 25.90 | 26.03 | 25.80 | 25.99 | 149,080 | +0.00(+0.00%) |
Jul 07, 2014 | 26.15 | 26.24 | 25.92 | 25.99 | 161,680 | -0.25(-0.95%) |
Jul 03, 2014 | 26.44 | 26.24 | 26.24 | 26.24 | 36,300 | -0.13(-0.49%) |
Jul 02, 2014 | 26.58 | 26.58 | 26.34 | 26.37 | 80,687 | -0.20(-0.74%) |