Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.92 | 26.06 | 25.47 | 26.05 | 8,575,033 | +0.14(+0.56%) |
Sep 29, 2014 | 25.74 | 26.04 | 25.63 | 25.91 | 6,331,763 | -0.28(-1.07%) |
Sep 26, 2014 | 26.48 | 26.64 | 25.88 | 26.19 | 6,981,318 | -0.33(-1.25%) |
Sep 25, 2014 | 26.67 | 26.83 | 26.47 | 26.52 | 6,303,643 | -0.40(-1.48%) |
Sep 24, 2014 | 27.15 | 27.36 | 26.70 | 26.92 | 10,658,544 | -0.34(-1.25%) |
Sep 23, 2014 | 27.96 | 27.96 | 27.19 | 27.26 | 5,623,324 | -0.65(-2.32%) |
Sep 22, 2014 | 28.66 | 28.73 | 27.87 | 27.90 | 5,044,884 | -0.89(-3.08%) |
Sep 19, 2014 | 29.09 | 29.16 | 28.64 | 28.79 | 5,883,638 | -0.14(-0.48%) |
Sep 18, 2014 | 29.25 | 29.25 | 28.92 | 28.93 | 2,080,271 | -0.10(-0.35%) |
Sep 17, 2014 | 29.06 | 29.15 | 28.87 | 29.04 | 2,478,931 | +0.07(+0.23%) |
Sep 16, 2014 | 29.01 | 29.20 | 28.96 | 28.97 | 2,758,280 | -0.20(-0.70%) |
Sep 15, 2014 | 29.16 | 29.20 | 29.10 | 29.17 | 1,561,778 | -0.02(-0.06%) |
Sep 12, 2014 | 29.50 | 29.50 | 29.15 | 29.19 | 2,490,473 | -0.21(-0.72%) |
Sep 11, 2014 | 29.12 | 29.43 | 29.12 | 29.40 | 1,932,394 | +0.15(+0.52%) |
Sep 10, 2014 | 29.26 | 29.32 | 29.11 | 29.25 | 1,508,710 | +0.08(+0.26%) |
Sep 09, 2014 | 29.47 | 29.67 | 29.14 | 29.17 | 2,703,044 | -0.44(-1.49%) |
Sep 08, 2014 | 29.82 | 29.87 | 29.55 | 29.61 | 1,853,736 | -0.22(-0.74%) |
Sep 05, 2014 | 29.55 | 29.88 | 29.52 | 29.83 | 2,051,160 | +0.14(+0.49%) |
Sep 04, 2014 | 29.34 | 29.72 | 29.33 | 29.69 | 2,322,449 | +0.36(+1.23%) |
Sep 03, 2014 | 29.53 | 29.62 | 29.31 | 29.33 | 3,061,824 | -0.06(-0.22%) |
Sep 02, 2014 | 29.35 | 29.56 | 29.15 | 29.39 | 3,411,025 | +0.08(+0.26%) |
Aug 29, 2014 | 29.41 | 29.32 | 29.32 | 29.32 | 3,408,577 | -0.18(-0.61%) |
Aug 28, 2014 | 29.58 | 29.60 | 29.40 | 29.49 | 2,439,595 | -0.11(-0.39%) |
Aug 27, 2014 | 29.37 | 29.66 | 29.37 | 29.61 | 2,420,427 | +0.15(+0.50%) |
Aug 26, 2014 | 29.66 | 29.66 | 29.29 | 29.46 | 2,580,084 | -0.18(-0.60%) |
Aug 25, 2014 | 29.61 | 29.73 | 29.38 | 29.64 | 2,586,086 | +0.22(+0.75%) |
Aug 22, 2014 | 29.77 | 29.85 | 29.39 | 29.42 | 2,948,662 | -0.24(-0.82%) |
Aug 21, 2014 | 29.34 | 29.68 | 29.29 | 29.66 | 2,902,472 | +0.32(+1.09%) |
Aug 20, 2014 | 29.64 | 29.71 | 29.20 | 29.34 | 4,978,015 | -0.29(-0.96%) |
Aug 19, 2014 | 29.70 | 29.75 | 29.51 | 29.63 | 4,280,917 | -0.06(-0.20%) |
Aug 18, 2014 | 29.61 | 29.77 | 29.51 | 29.69 | 2,338,803 | +0.19(+0.66%) |
Aug 15, 2014 | 29.75 | 29.85 | 29.25 | 29.49 | 3,068,094 | -0.08(-0.26%) |
Aug 14, 2014 | 29.64 | 29.67 | 29.30 | 29.57 | 3,883,183 | +0.03(+0.11%) |
Aug 13, 2014 | 29.67 | 29.74 | 29.45 | 29.54 | 2,206,738 | -0.09(-0.31%) |
Aug 12, 2014 | 30.00 | 30.25 | 29.57 | 29.63 | 3,313,876 | -0.40(-1.34%) |
Aug 11, 2014 | 30.16 | 30.25 | 29.99 | 30.03 | 1,458,451 | -0.05(-0.17%) |
Aug 08, 2014 | 29.59 | 29.99 | 29.59 | 30.08 | 2,298,909 | +0.50(+1.71%) |
Aug 07, 2014 | 29.97 | 30.06 | 29.51 | 29.58 | 1,928,475 | -0.19(-0.65%) |
Aug 06, 2014 | 29.63 | 29.87 | 29.56 | 29.77 | 3,428,505 | +0.10(+0.34%) |
Aug 05, 2014 | 29.71 | 29.89 | 29.54 | 29.67 | 2,804,540 | +0.04(+0.14%) |
Aug 04, 2014 | 29.49 | 29.69 | 29.33 | 29.63 | 2,804,470 | -0.01(-0.03%) |
Aug 01, 2014 | 29.76 | 29.86 | 29.47 | 29.64 | 2,219,457 | -0.15(-0.49%) |
Jul 31, 2014 | 29.91 | 29.91 | 29.60 | 29.78 | 3,309,625 | -0.22(-0.74%) |
Jul 30, 2014 | 29.76 | 30.13 | 29.72 | 30.01 | 2,501,495 | +0.37(+1.25%) |
Jul 29, 2014 | 29.73 | 29.80 | 29.50 | 29.64 | 2,314,033 | -0.14(-0.48%) |
Jul 28, 2014 | 29.63 | 29.81 | 29.63 | 29.78 | 2,026,853 | +0.10(+0.34%) |
Jul 25, 2014 | 29.73 | 29.91 | 29.54 | 29.68 | 1,866,152 | -0.08(-0.28%) |
Jul 24, 2014 | 29.77 | 29.81 | 29.64 | 29.76 | 2,956,394 | +0.10(+0.34%) |
Jul 23, 2014 | 29.87 | 29.87 | 29.51 | 29.66 | 6,594,087 | -0.17(-0.56%) |
Jul 22, 2014 | 30.27 | 30.35 | 29.74 | 29.83 | 6,285,997 | -0.40(-1.33%) |
Jul 21, 2014 | 30.35 | 30.35 | 29.76 | 30.23 | 6,616,490 | -0.20(-0.66%) |
Jul 18, 2014 | 30.53 | 30.65 | 30.18 | 30.43 | 8,037,656 | -0.22(-0.71%) |
Jul 17, 2014 | 31.19 | 31.28 | 30.22 | 30.65 | 17,983,698 | -2.16(-6.58%) |
Jul 16, 2014 | 32.91 | 33.12 | 32.74 | 32.81 | 5,580,552 | +0.08(+0.23%) |
Jul 15, 2014 | 33.35 | 33.44 | 32.70 | 32.74 | 5,011,160 | -0.61(-1.82%) |
Jul 14, 2014 | 33.18 | 33.45 | 32.99 | 33.34 | 3,019,298 | +0.45(+1.35%) |
Jul 11, 2014 | 33.07 | 33.18 | 32.87 | 32.90 | 3,084,335 | -0.10(-0.31%) |
Jul 10, 2014 | 33.11 | 33.24 | 32.97 | 33.00 | 2,458,465 | -0.26(-0.78%) |
Jul 09, 2014 | 32.95 | 33.34 | 32.95 | 33.26 | 3,110,781 | +0.30(+0.92%) |
Jul 08, 2014 | 33.06 | 33.24 | 32.86 | 32.96 | 2,374,796 | -0.18(-0.53%) |
Jul 07, 2014 | 33.44 | 33.63 | 33.08 | 33.13 | 2,306,798 | -0.32(-0.95%) |
Jul 03, 2014 | 33.31 | 33.45 | 33.45 | 33.45 | 1,773,789 | +0.45(+1.38%) |
Jul 02, 2014 | 33.27 | 33.32 | 32.94 | 33.00 | 1,992,575 | -0.17(-0.51%) |