Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.84 | 28.89 | 28.53 | 28.55 | 1,932,476 | -0.27(-0.94%) |
Sep 29, 2014 | 28.74 | 28.93 | 28.56 | 28.82 | 1,066,374 | -0.16(-0.56%) |
Sep 26, 2014 | 28.73 | 29.02 | 28.62 | 28.98 | 756,976 | +0.29(+1.01%) |
Sep 25, 2014 | 28.89 | 29.03 | 28.67 | 28.69 | 849,316 | -0.34(-1.17%) |
Sep 24, 2014 | 28.79 | 29.09 | 28.78 | 29.03 | 541,043 | +0.33(+1.15%) |
Sep 23, 2014 | 28.96 | 29.03 | 28.69 | 28.70 | 751,478 | -0.35(-1.19%) |
Sep 22, 2014 | 29.15 | 29.19 | 29.00 | 29.04 | 547,058 | -0.17(-0.57%) |
Sep 19, 2014 | 29.34 | 29.50 | 29.09 | 29.21 | 1,585,045 | -0.11(-0.37%) |
Sep 18, 2014 | 29.30 | 29.40 | 29.22 | 29.32 | 404,929 | +0.15(+0.51%) |
Sep 17, 2014 | 29.17 | 29.32 | 29.06 | 29.17 | 404,990 | -0.03(-0.10%) |
Sep 16, 2014 | 29.07 | 29.28 | 29.03 | 29.20 | 584,108 | +0.06(+0.20%) |
Sep 15, 2014 | 29.09 | 29.23 | 28.89 | 29.14 | 533,106 | +0.11(+0.39%) |
Sep 12, 2014 | 29.02 | 29.31 | 28.91 | 29.03 | 575,274 | -0.06(-0.20%) |
Sep 11, 2014 | 29.02 | 29.16 | 28.94 | 29.09 | 1,077,094 | -0.06(-0.20%) |
Sep 10, 2014 | 29.23 | 29.42 | 29.07 | 29.15 | 729,071 | -0.08(-0.27%) |
Sep 09, 2014 | 29.38 | 29.44 | 29.17 | 29.23 | 571,780 | -0.28(-0.95%) |
Sep 08, 2014 | 29.40 | 29.58 | 29.32 | 29.51 | 593,297 | +0.10(+0.35%) |
Sep 05, 2014 | 29.42 | 29.50 | 29.28 | 29.40 | 422,060 | -0.01(-0.02%) |
Sep 04, 2014 | 29.58 | 29.69 | 29.38 | 29.41 | 345,756 | -0.17(-0.57%) |
Sep 03, 2014 | 29.69 | 29.76 | 29.54 | 29.58 | 562,346 | +0.00(+0.00%) |
Sep 02, 2014 | 29.59 | 29.88 | 29.50 | 29.58 | 875,084 | +0.00(+0.02%) |
Aug 29, 2014 | 29.48 | 29.57 | 29.57 | 29.57 | 590,152 | +0.16(+0.55%) |
Aug 28, 2014 | 29.30 | 29.53 | 29.21 | 29.41 | 500,035 | -0.01(-0.05%) |
Aug 27, 2014 | 29.29 | 29.44 | 29.29 | 29.42 | 441,257 | +0.13(+0.44%) |
Aug 26, 2014 | 29.19 | 29.31 | 29.12 | 29.29 | 324,985 | +0.13(+0.46%) |
Aug 25, 2014 | 29.24 | 29.24 | 29.08 | 29.16 | 396,959 | +0.12(+0.41%) |
Aug 22, 2014 | 29.01 | 29.14 | 29.01 | 29.04 | 381,086 | +0.00(+0.00%) |
Aug 21, 2014 | 28.94 | 29.11 | 28.84 | 29.04 | 719,247 | +0.13(+0.46%) |
Aug 20, 2014 | 28.83 | 28.94 | 28.75 | 28.91 | 778,568 | +0.05(+0.19%) |
Aug 19, 2014 | 28.81 | 28.89 | 28.70 | 28.86 | 738,752 | +0.24(+0.83%) |
Aug 18, 2014 | 28.54 | 28.70 | 28.46 | 28.62 | 517,484 | +0.25(+0.87%) |
Aug 15, 2014 | 28.55 | 28.59 | 28.23 | 28.37 | 544,811 | -0.07(-0.24%) |
Aug 14, 2014 | 28.31 | 28.31 | 28.31 | 28.44 | 375,271 | +0.19(+0.68%) |
Aug 13, 2014 | 28.23 | 28.28 | 28.19 | 28.25 | 375,393 | +0.14(+0.51%) |
Aug 12, 2014 | 27.98 | 28.16 | 27.97 | 28.11 | 527,723 | +0.11(+0.39%) |
Aug 11, 2014 | 28.08 | 28.13 | 27.92 | 28.00 | 856,955 | -0.04(-0.14%) |
Aug 08, 2014 | 27.84 | 28.05 | 27.79 | 28.04 | 627,400 | +0.19(+0.69%) |
Aug 07, 2014 | 28.02 | 28.09 | 27.82 | 27.84 | 783,275 | -0.07(-0.25%) |
Aug 06, 2014 | 27.60 | 27.94 | 27.60 | 27.91 | 671,430 | +0.23(+0.82%) |
Aug 05, 2014 | 27.75 | 27.89 | 27.64 | 27.69 | 761,908 | -0.10(-0.35%) |
Aug 04, 2014 | 27.76 | 27.79 | 27.61 | 27.79 | 696,724 | +0.07(+0.27%) |
Aug 01, 2014 | 27.56 | 27.78 | 27.40 | 27.71 | 976,807 | +0.10(+0.37%) |
Jul 31, 2014 | 28.03 | 28.10 | 27.59 | 27.61 | 1,279,881 | -0.54(-1.93%) |
Jul 30, 2014 | 28.56 | 28.56 | 28.15 | 28.15 | 1,116,831 | -0.32(-1.11%) |
Jul 29, 2014 | 28.80 | 29.15 | 28.37 | 28.47 | 1,044,455 | -0.27(-0.94%) |
Jul 28, 2014 | 28.55 | 28.78 | 28.44 | 28.74 | 707,513 | +0.13(+0.45%) |
Jul 25, 2014 | 28.83 | 28.88 | 28.60 | 28.61 | 395,610 | -0.29(-1.01%) |
Jul 24, 2014 | 28.94 | 28.96 | 28.81 | 28.90 | 263,232 | -0.03(-0.10%) |
Jul 23, 2014 | 28.83 | 29.02 | 28.74 | 28.93 | 408,772 | +0.11(+0.38%) |
Jul 22, 2014 | 28.72 | 28.84 | 28.71 | 28.82 | 530,952 | +0.09(+0.31%) |
Jul 21, 2014 | 28.65 | 28.86 | 28.59 | 28.73 | 485,977 | -0.09(-0.31%) |
Jul 18, 2014 | 28.68 | 28.88 | 28.61 | 28.82 | 481,401 | +0.17(+0.60%) |
Jul 17, 2014 | 29.06 | 29.10 | 28.61 | 28.65 | 527,007 | -0.43(-1.48%) |
Jul 16, 2014 | 29.31 | 29.31 | 29.01 | 29.08 | 736,173 | -0.12(-0.41%) |
Jul 15, 2014 | 29.16 | 29.29 | 29.05 | 29.20 | 528,849 | +0.05(+0.17%) |
Jul 14, 2014 | 29.35 | 29.50 | 29.11 | 29.15 | 644,748 | -0.01(-0.02%) |
Jul 11, 2014 | 28.93 | 29.28 | 28.80 | 29.15 | 669,250 | +0.25(+0.85%) |
Jul 10, 2014 | 28.52 | 29.02 | 28.52 | 28.91 | 1,402,432 | +0.01(+0.05%) |
Jul 09, 2014 | 29.04 | 29.18 | 28.87 | 28.89 | 1,305,180 | -0.13(-0.46%) |
Jul 08, 2014 | 28.98 | 29.11 | 28.88 | 29.02 | 748,294 | +0.01(+0.05%) |
Jul 07, 2014 | 29.00 | 29.02 | 28.85 | 29.01 | 679,645 | +0.01(+0.03%) |
Jul 03, 2014 | 28.97 | 29.00 | 29.00 | 29.00 | 1,635,815 | +0.17(+0.59%) |
Jul 02, 2014 | 29.08 | 29.27 | 28.82 | 28.83 | 1,122,325 | -0.34(-1.17%) |