Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.68 | 27.78 | 27.28 | 27.33 | 4,716,381 | -0.34(-1.24%) |
Sep 29, 2014 | 27.56 | 27.77 | 27.50 | 27.68 | 2,435,298 | -0.14(-0.50%) |
Sep 26, 2014 | 27.75 | 27.84 | 27.63 | 27.81 | 2,232,150 | +0.08(+0.30%) |
Sep 25, 2014 | 28.02 | 28.05 | 27.59 | 27.73 | 4,406,898 | -0.29(-1.02%) |
Sep 24, 2014 | 27.81 | 28.05 | 27.63 | 28.02 | 4,536,654 | +0.17(+0.60%) |
Sep 23, 2014 | 27.82 | 28.05 | 27.72 | 27.85 | 4,357,376 | -0.11(-0.40%) |
Sep 22, 2014 | 28.33 | 28.50 | 27.90 | 27.96 | 5,610,223 | -0.53(-1.85%) |
Sep 19, 2014 | 28.99 | 28.99 | 28.29 | 28.49 | 5,835,137 | -0.26(-0.91%) |
Sep 18, 2014 | 29.03 | 29.09 | 28.63 | 28.75 | 2,801,521 | -0.29(-0.98%) |
Sep 17, 2014 | 29.06 | 29.30 | 28.75 | 29.04 | 5,674,626 | +0.36(+1.25%) |
Sep 16, 2014 | 28.34 | 28.78 | 28.34 | 28.68 | 2,235,497 | +0.15(+0.52%) |
Sep 15, 2014 | 28.60 | 28.68 | 28.44 | 28.53 | 3,049,071 | -0.06(-0.19%) |
Sep 12, 2014 | 28.88 | 28.95 | 28.43 | 28.59 | 5,887,647 | -0.31(-1.08%) |
Sep 11, 2014 | 28.68 | 28.96 | 28.62 | 28.90 | 2,007,263 | +0.00(+0.00%) |
Sep 10, 2014 | 28.74 | 28.93 | 28.59 | 28.90 | 2,609,285 | +0.09(+0.32%) |
Sep 09, 2014 | 28.88 | 29.02 | 28.73 | 28.81 | 2,088,669 | -0.16(-0.54%) |
Sep 08, 2014 | 28.94 | 29.16 | 28.88 | 28.96 | 2,194,238 | -0.06(-0.19%) |
Sep 05, 2014 | 28.96 | 29.05 | 28.79 | 29.02 | 2,026,851 | +0.10(+0.35%) |
Sep 04, 2014 | 28.76 | 29.07 | 28.75 | 28.92 | 2,222,195 | +0.17(+0.58%) |
Sep 03, 2014 | 29.14 | 29.14 | 28.69 | 28.75 | 3,873,781 | -0.34(-1.17%) |
Sep 02, 2014 | 29.14 | 29.20 | 28.96 | 29.09 | 2,596,186 | +0.00(+0.00%) |
Aug 29, 2014 | 29.15 | 29.09 | 29.09 | 29.09 | 1,456,876 | +0.05(+0.16%) |
Aug 28, 2014 | 29.06 | 29.12 | 28.81 | 29.05 | 2,914,895 | -0.27(-0.91%) |
Aug 27, 2014 | 29.37 | 29.39 | 29.25 | 29.31 | 1,179,368 | +0.02(+0.06%) |
Aug 26, 2014 | 29.18 | 29.34 | 29.11 | 29.30 | 2,262,775 | +0.08(+0.28%) |
Aug 25, 2014 | 29.36 | 29.52 | 29.15 | 29.21 | 8,541,349 | -0.16(-0.53%) |
Aug 22, 2014 | 29.24 | 29.44 | 29.12 | 29.37 | 2,399,716 | +0.10(+0.35%) |
Aug 21, 2014 | 29.25 | 29.34 | 29.07 | 29.27 | 3,724,230 | -0.03(-0.09%) |
Aug 20, 2014 | 29.17 | 29.32 | 29.04 | 29.30 | 4,507,956 | +0.00(+0.00%) |
Aug 19, 2014 | 29.17 | 29.42 | 29.14 | 29.30 | 9,505,802 | +0.58(+2.02%) |
Aug 18, 2014 | 28.35 | 28.74 | 28.35 | 28.71 | 6,162,998 | +0.52(+1.83%) |
Aug 15, 2014 | 28.53 | 28.60 | 27.99 | 28.20 | 3,578,071 | -0.20(-0.71%) |
Aug 14, 2014 | 28.00 | 28.41 | 27.98 | 28.40 | 4,244,662 | +0.44(+1.58%) |
Aug 13, 2014 | 27.90 | 28.07 | 27.83 | 27.96 | 2,100,480 | +0.14(+0.50%) |
Aug 12, 2014 | 28.00 | 28.06 | 27.72 | 27.82 | 4,016,536 | -0.23(-0.82%) |
Aug 11, 2014 | 28.10 | 28.23 | 28.03 | 28.05 | 4,965,158 | +0.07(+0.26%) |
Aug 08, 2014 | 27.34 | 27.96 | 27.17 | 27.98 | 8,962,568 | +0.69(+2.53%) |
Aug 07, 2014 | 27.49 | 27.62 | 27.17 | 27.29 | 3,544,204 | -0.11(-0.40%) |
Aug 06, 2014 | 27.26 | 27.56 | 27.19 | 27.40 | 2,868,781 | +0.05(+0.17%) |
Aug 05, 2014 | 27.33 | 27.66 | 27.19 | 27.35 | 5,036,685 | -0.10(-0.35%) |
Aug 04, 2014 | 27.30 | 27.51 | 27.20 | 27.45 | 5,965,980 | +0.24(+0.86%) |
Aug 01, 2014 | 27.11 | 27.45 | 26.99 | 27.21 | 4,405,042 | +0.05(+0.17%) |
Jul 31, 2014 | 27.49 | 27.49 | 27.07 | 27.17 | 6,385,108 | -0.52(-1.87%) |
Jul 30, 2014 | 27.88 | 27.98 | 27.54 | 27.68 | 4,194,333 | -0.12(-0.43%) |
Jul 29, 2014 | 27.97 | 28.16 | 27.79 | 27.80 | 3,830,065 | -0.11(-0.40%) |
Jul 28, 2014 | 28.27 | 28.32 | 27.79 | 27.91 | 7,142,530 | -0.44(-1.56%) |
Jul 25, 2014 | 28.49 | 28.52 | 28.31 | 28.35 | 4,030,178 | -0.29(-1.00%) |
Jul 24, 2014 | 29.08 | 29.19 | 28.56 | 28.64 | 6,129,330 | -0.48(-1.65%) |
Jul 23, 2014 | 28.85 | 29.19 | 28.69 | 29.12 | 4,947,883 | +0.17(+0.57%) |
Jul 22, 2014 | 28.82 | 29.07 | 28.73 | 28.95 | 4,206,163 | +0.38(+1.32%) |
Jul 21, 2014 | 28.43 | 28.65 | 28.37 | 28.58 | 2,108,247 | +0.04(+0.13%) |
Jul 18, 2014 | 28.43 | 28.62 | 28.35 | 28.54 | 4,084,571 | +0.20(+0.72%) |
Jul 17, 2014 | 28.62 | 28.74 | 28.28 | 28.34 | 9,016,425 | -0.57(-1.98%) |
Jul 16, 2014 | 28.85 | 29.03 | 28.54 | 28.91 | 8,073,934 | +0.22(+0.77%) |
Jul 15, 2014 | 28.89 | 28.93 | 28.61 | 28.69 | 4,593,973 | -0.24(-0.83%) |
Jul 14, 2014 | 29.15 | 29.15 | 28.90 | 28.93 | 2,368,452 | +0.00(+0.00%) |
Jul 11, 2014 | 29.12 | 29.12 | 28.78 | 28.93 | 4,925,206 | -0.12(-0.41%) |
Jul 10, 2014 | 28.72 | 29.27 | 28.66 | 29.05 | 9,795,077 | -0.49(-1.65%) |
Jul 09, 2014 | 29.88 | 30.00 | 29.52 | 29.54 | 4,435,959 | -0.22(-0.74%) |
Jul 08, 2014 | 29.85 | 29.92 | 29.64 | 29.76 | 6,988,029 | -0.18(-0.59%) |
Jul 07, 2014 | 30.28 | 30.36 | 29.90 | 29.93 | 5,946,191 | -0.50(-1.64%) |
Jul 03, 2014 | 30.30 | 30.43 | 30.43 | 30.43 | 3,220,441 | +0.27(+0.89%) |
Jul 02, 2014 | 30.13 | 30.55 | 30.13 | 30.16 | 4,458,683 | -0.29(-0.94%) |