Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.37 | 26.52 | 26.20 | 26.27 | 5,328,447 | -0.15(-0.56%) |
Sep 29, 2014 | 26.26 | 26.47 | 26.14 | 26.41 | 4,371,991 | -0.17(-0.65%) |
Sep 26, 2014 | 26.60 | 26.74 | 26.52 | 26.59 | 4,326,076 | -0.07(-0.28%) |
Sep 25, 2014 | 26.93 | 27.04 | 26.60 | 26.66 | 4,065,806 | -0.42(-1.55%) |
Sep 24, 2014 | 27.15 | 27.21 | 26.85 | 27.08 | 3,708,602 | +0.09(+0.32%) |
Sep 23, 2014 | 27.36 | 27.36 | 26.97 | 26.99 | 3,857,872 | -0.39(-1.42%) |
Sep 22, 2014 | 27.45 | 27.53 | 27.12 | 27.38 | 3,456,536 | -0.23(-0.82%) |
Sep 19, 2014 | 27.79 | 27.95 | 27.54 | 27.61 | 5,075,170 | -0.14(-0.50%) |
Sep 18, 2014 | 27.61 | 27.78 | 27.49 | 27.75 | 2,613,367 | +0.20(+0.72%) |
Sep 17, 2014 | 27.42 | 27.73 | 27.30 | 27.55 | 4,506,229 | +0.21(+0.76%) |
Sep 16, 2014 | 27.45 | 27.48 | 27.09 | 27.34 | 5,193,079 | -0.16(-0.57%) |
Sep 15, 2014 | 27.75 | 27.81 | 27.44 | 27.50 | 2,480,474 | -0.28(-1.00%) |
Sep 12, 2014 | 28.02 | 28.08 | 27.64 | 27.77 | 3,529,461 | -0.24(-0.87%) |
Sep 11, 2014 | 27.77 | 28.05 | 27.76 | 28.02 | 2,624,443 | +0.06(+0.20%) |
Sep 10, 2014 | 28.09 | 28.16 | 27.71 | 27.96 | 2,973,843 | -0.12(-0.44%) |
Sep 09, 2014 | 28.24 | 28.40 | 28.08 | 28.09 | 3,440,958 | -0.30(-1.06%) |
Sep 08, 2014 | 28.28 | 28.54 | 28.24 | 28.39 | 2,157,350 | -0.06(-0.23%) |
Sep 05, 2014 | 28.72 | 28.74 | 28.35 | 28.45 | 4,871,890 | -0.33(-1.14%) |
Sep 04, 2014 | 28.86 | 29.11 | 28.68 | 28.78 | 3,547,200 | +0.01(+0.05%) |
Sep 03, 2014 | 29.15 | 29.20 | 28.72 | 28.77 | 2,532,071 | -0.21(-0.72%) |
Sep 02, 2014 | 29.14 | 29.14 | 28.83 | 28.97 | 2,448,845 | -0.03(-0.11%) |
Aug 29, 2014 | 29.12 | 29.01 | 29.01 | 29.01 | 1,794,873 | +0.06(+0.19%) |
Aug 28, 2014 | 29.05 | 29.05 | 28.65 | 28.95 | 1,749,944 | +0.01(+0.03%) |
Aug 27, 2014 | 29.12 | 29.12 | 28.84 | 28.94 | 1,320,294 | -0.03(-0.10%) |
Aug 26, 2014 | 29.25 | 29.26 | 28.96 | 28.97 | 1,472,134 | -0.20(-0.68%) |
Aug 25, 2014 | 29.15 | 29.24 | 29.03 | 29.17 | 2,320,148 | +0.19(+0.65%) |
Aug 22, 2014 | 29.27 | 29.27 | 28.83 | 28.98 | 2,447,996 | -0.26(-0.89%) |
Aug 21, 2014 | 29.71 | 29.71 | 29.23 | 29.24 | 2,446,331 | -0.45(-1.53%) |
Aug 20, 2014 | 29.40 | 29.76 | 29.37 | 29.69 | 2,307,988 | +0.35(+1.18%) |
Aug 19, 2014 | 29.33 | 29.45 | 29.25 | 29.35 | 1,974,945 | +0.05(+0.16%) |
Aug 18, 2014 | 28.97 | 29.31 | 28.73 | 29.30 | 2,317,734 | +0.58(+2.03%) |
Aug 15, 2014 | 29.06 | 29.06 | 28.54 | 28.72 | 2,391,443 | -0.06(-0.21%) |
Aug 14, 2014 | 28.70 | 28.79 | 28.63 | 28.78 | 1,450,868 | +0.16(+0.55%) |
Aug 13, 2014 | 28.08 | 28.64 | 28.08 | 28.62 | 1,597,725 | +0.22(+0.79%) |
Aug 12, 2014 | 28.42 | 28.69 | 28.26 | 28.40 | 1,718,745 | -0.09(-0.30%) |
Aug 11, 2014 | 28.56 | 28.71 | 28.38 | 28.48 | 2,340,577 | +0.01(+0.05%) |
Aug 08, 2014 | 28.07 | 28.53 | 28.02 | 28.47 | 3,242,790 | +0.50(+1.79%) |
Aug 07, 2014 | 28.25 | 28.37 | 27.84 | 27.97 | 2,901,343 | -0.07(-0.26%) |
Aug 06, 2014 | 28.00 | 28.71 | 27.93 | 28.04 | 3,198,386 | -0.21(-0.73%) |
Aug 05, 2014 | 28.71 | 28.88 | 28.11 | 28.25 | 4,816,475 | -0.21(-0.74%) |
Aug 04, 2014 | 28.28 | 28.55 | 28.06 | 28.46 | 2,737,884 | +0.17(+0.62%) |
Aug 01, 2014 | 28.53 | 28.73 | 28.14 | 28.29 | 5,058,288 | -0.37(-1.28%) |
Jul 31, 2014 | 29.23 | 29.31 | 28.62 | 28.65 | 3,865,263 | -0.75(-2.54%) |
Jul 30, 2014 | 29.40 | 29.60 | 29.00 | 29.40 | 2,908,475 | +0.18(+0.61%) |
Jul 29, 2014 | 30.09 | 30.56 | 29.17 | 29.22 | 5,516,807 | -0.60(-2.02%) |
Jul 28, 2014 | 29.90 | 29.99 | 29.46 | 29.82 | 3,539,142 | -0.11(-0.35%) |
Jul 25, 2014 | 30.04 | 30.05 | 29.80 | 29.93 | 2,426,757 | -0.23(-0.78%) |
Jul 24, 2014 | 30.32 | 30.37 | 30.13 | 30.16 | 2,246,738 | -0.17(-0.55%) |
Jul 23, 2014 | 30.45 | 30.50 | 30.15 | 30.33 | 3,437,722 | -0.05(-0.15%) |
Jul 22, 2014 | 30.48 | 30.65 | 30.33 | 30.38 | 2,736,382 | +0.13(+0.44%) |
Jul 21, 2014 | 30.37 | 30.38 | 30.08 | 30.24 | 1,930,076 | -0.11(-0.35%) |
Jul 18, 2014 | 30.27 | 30.39 | 30.04 | 30.35 | 2,307,348 | +0.24(+0.79%) |
Jul 17, 2014 | 30.22 | 30.56 | 30.03 | 30.11 | 2,418,681 | -0.38(-1.24%) |
Jul 16, 2014 | 30.34 | 30.53 | 30.28 | 30.49 | 2,076,728 | +0.24(+0.79%) |
Jul 15, 2014 | 30.34 | 30.50 | 30.10 | 30.25 | 2,405,664 | -0.09(-0.30%) |
Jul 14, 2014 | 30.46 | 30.52 | 30.19 | 30.34 | 2,097,430 | +0.15(+0.50%) |
Jul 11, 2014 | 29.64 | 30.21 | 29.64 | 30.19 | 2,690,953 | +0.29(+0.98%) |
Jul 10, 2014 | 29.76 | 30.19 | 29.60 | 29.89 | 3,007,837 | -0.26(-0.86%) |
Jul 09, 2014 | 30.33 | 30.44 | 30.05 | 30.15 | 2,252,449 | -0.06(-0.18%) |
Jul 08, 2014 | 30.21 | 30.41 | 30.09 | 30.21 | 4,296,346 | -0.14(-0.47%) |
Jul 07, 2014 | 30.83 | 30.90 | 30.34 | 30.35 | 4,575,733 | -0.59(-1.92%) |
Jul 03, 2014 | 30.65 | 30.95 | 30.95 | 30.95 | 8,056,607 | +1.60(+5.44%) |
Jul 02, 2014 | 29.22 | 29.61 | 29.22 | 29.35 | 2,644,853 | +0.15(+0.50%) |