Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.15 | 28.15 | 27.91 | 27.91 | 11,151 | -0.12(-0.42%) |
Sep 29, 2014 | 27.84 | 28.09 | 27.84 | 28.03 | 11,363 | -0.01(-0.04%) |
Sep 26, 2014 | 28.07 | 28.13 | 27.99 | 28.04 | 6,690 | -0.01(-0.04%) |
Sep 25, 2014 | 28.30 | 28.31 | 27.89 | 28.05 | 77,845 | -0.38(-1.32%) |
Sep 24, 2014 | 28.29 | 28.46 | 28.24 | 28.43 | 48,039 | +0.04(+0.15%) |
Sep 23, 2014 | 28.50 | 28.67 | 28.36 | 28.38 | 15,178 | -0.29(-1.01%) |
Sep 22, 2014 | 28.94 | 28.94 | 28.62 | 28.67 | 14,789 | -0.31(-1.08%) |
Sep 19, 2014 | 29.48 | 29.54 | 28.97 | 28.99 | 12,065 | -0.21(-0.70%) |
Sep 18, 2014 | 28.84 | 29.40 | 28.84 | 29.19 | 13,653 | +0.36(+1.25%) |
Sep 17, 2014 | 28.71 | 29.05 | 28.66 | 28.83 | 9,023 | +0.08(+0.29%) |
Sep 16, 2014 | 28.94 | 28.99 | 28.69 | 28.75 | 128,264 | -0.19(-0.66%) |
Sep 15, 2014 | 29.22 | 29.22 | 28.87 | 28.94 | 8,663 | -0.22(-0.76%) |
Sep 12, 2014 | 29.16 | 29.28 | 29.01 | 29.16 | 13,189 | -0.01(-0.03%) |
Sep 11, 2014 | 28.77 | 29.20 | 28.77 | 29.17 | 27,100 | +0.19(+0.65%) |
Sep 10, 2014 | 28.59 | 28.99 | 28.54 | 28.98 | 21,205 | +0.38(+1.34%) |
Sep 09, 2014 | 28.83 | 28.83 | 28.50 | 28.59 | 17,689 | -0.27(-0.94%) |
Sep 08, 2014 | 28.80 | 28.89 | 28.69 | 28.86 | 4,937 | +0.09(+0.32%) |
Sep 05, 2014 | 28.75 | 28.77 | 28.55 | 28.77 | 2,540 | -0.01(-0.04%) |
Sep 04, 2014 | 28.99 | 28.99 | 28.93 | 28.78 | 7,433 | -0.01(-0.05%) |
Sep 03, 2014 | 29.03 | 29.08 | 28.80 | 28.80 | 8,796 | -0.22(-0.76%) |
Sep 02, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 8,835 | +0.37(+1.29%) |
Aug 29, 2014 | 28.58 | 28.65 | 28.65 | 28.65 | 7,794 | +0.07(+0.26%) |
Aug 28, 2014 | 28.71 | 28.71 | 28.55 | 28.57 | 1,977 | -0.12(-0.40%) |
Aug 27, 2014 | 28.88 | 28.88 | 28.69 | 28.69 | 15,895 | -0.23(-0.80%) |
Aug 26, 2014 | 28.76 | 28.94 | 28.76 | 28.92 | 22,695 | +0.19(+0.67%) |
Aug 25, 2014 | 28.79 | 28.81 | 28.62 | 28.73 | 18,985 | +0.11(+0.37%) |
Aug 22, 2014 | 28.57 | 28.76 | 28.57 | 28.62 | 20,942 | +0.02(+0.08%) |
Aug 21, 2014 | 28.29 | 28.67 | 28.29 | 28.60 | 24,767 | +0.33(+1.17%) |
Aug 20, 2014 | 28.41 | 28.41 | 28.04 | 28.27 | 27,972 | -0.02(-0.09%) |
Aug 19, 2014 | 28.33 | 28.33 | 28.29 | 28.30 | 17,730 | +0.01(+0.03%) |
Aug 18, 2014 | 28.03 | 28.35 | 28.03 | 28.29 | 20,071 | +0.37(+1.32%) |
Aug 15, 2014 | 28.13 | 28.26 | 27.70 | 27.92 | 13,822 | -0.09(-0.32%) |
Aug 14, 2014 | 28.02 | 28.22 | 28.00 | 28.01 | 47,454 | -0.11(-0.41%) |
Aug 13, 2014 | 27.93 | 28.12 | 27.93 | 28.12 | 21,277 | +0.33(+1.20%) |
Aug 12, 2014 | 28.02 | 28.02 | 27.79 | 27.79 | 83,650 | -0.24(-0.87%) |
Aug 11, 2014 | 28.01 | 28.17 | 27.99 | 28.03 | 22,895 | +0.16(+0.56%) |
Aug 08, 2014 | 27.74 | 27.89 | 27.73 | 27.88 | 11,598 | +0.19(+0.69%) |
Aug 07, 2014 | 27.92 | 27.92 | 27.61 | 27.69 | 11,956 | -0.25(-0.89%) |
Aug 06, 2014 | 27.68 | 28.00 | 27.68 | 27.93 | 5,680 | +0.25(+0.89%) |
Aug 05, 2014 | 27.65 | 27.93 | 27.57 | 27.69 | 24,313 | -0.00(-0.01%) |
Aug 04, 2014 | 27.88 | 27.88 | 27.55 | 27.69 | 9,932 | -0.01(-0.04%) |
Aug 01, 2014 | 28.03 | 28.08 | 27.61 | 27.70 | 21,912 | -0.35(-1.26%) |
Jul 31, 2014 | 28.31 | 28.35 | 28.06 | 28.06 | 153,178 | -0.33(-1.15%) |
Jul 30, 2014 | 28.28 | 28.57 | 28.28 | 28.38 | 7,968 | +0.04(+0.14%) |
Jul 29, 2014 | 28.17 | 28.42 | 28.17 | 28.34 | 7,041 | +0.16(+0.58%) |
Jul 28, 2014 | 28.48 | 28.48 | 28.11 | 28.18 | 18,835 | -0.28(-0.98%) |
Jul 25, 2014 | 28.38 | 28.51 | 28.38 | 28.46 | 7,037 | -0.09(-0.31%) |
Jul 24, 2014 | 28.40 | 28.63 | 28.40 | 28.55 | 6,342 | +0.27(+0.96%) |
Jul 23, 2014 | 28.42 | 28.42 | 28.15 | 28.28 | 8,423 | +0.01(+0.04%) |
Jul 22, 2014 | 28.46 | 28.62 | 28.27 | 28.27 | 3,255 | -0.12(-0.43%) |
Jul 21, 2014 | 28.30 | 28.39 | 28.22 | 28.39 | 8,794 | -0.09(-0.30%) |
Jul 18, 2014 | 28.09 | 28.65 | 28.09 | 28.48 | 9,338 | +0.28(+0.99%) |
Jul 17, 2014 | 28.57 | 28.69 | 28.12 | 28.20 | 13,905 | -0.55(-1.91%) |
Jul 16, 2014 | 29.20 | 29.20 | 28.75 | 28.75 | 5,421 | -0.32(-1.10%) |
Jul 15, 2014 | 29.02 | 29.13 | 28.90 | 29.07 | 8,904 | +0.12(+0.43%) |
Jul 14, 2014 | 29.12 | 29.12 | 28.94 | 28.94 | 5,729 | -0.02(-0.07%) |
Jul 11, 2014 | 29.02 | 29.02 | 28.83 | 28.96 | 4,836 | -0.03(-0.10%) |
Jul 10, 2014 | 28.96 | 29.18 | 28.74 | 28.99 | 7,107 | -0.30(-1.01%) |
Jul 09, 2014 | 29.43 | 29.44 | 29.28 | 29.29 | 18,429 | +0.05(+0.17%) |
Jul 08, 2014 | 29.63 | 29.63 | 29.23 | 29.24 | 28,978 | -0.39(-1.33%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.63 | 29.63 | 44,715 | -0.47(-1.55%) |
Jul 03, 2014 | 29.74 | 30.10 | 30.10 | 30.10 | 11,934 | +0.54(+1.81%) |
Jul 02, 2014 | 29.95 | 29.95 | 29.57 | 29.57 | 13,933 | -0.31(-1.03%) |