Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.03 | 28.12 | 27.77 | 27.79 | 277,711 | -0.26(-0.93%) |
Sep 29, 2014 | 27.99 | 28.39 | 27.93 | 28.05 | 175,851 | -0.28(-1.01%) |
Sep 26, 2014 | 27.80 | 28.37 | 27.80 | 28.34 | 208,206 | +0.57(+2.05%) |
Sep 25, 2014 | 28.31 | 28.39 | 27.77 | 27.77 | 204,335 | -0.65(-2.29%) |
Sep 24, 2014 | 28.20 | 28.56 | 28.11 | 28.42 | 229,314 | +0.23(+0.81%) |
Sep 23, 2014 | 28.56 | 28.58 | 28.16 | 28.19 | 166,071 | -0.41(-1.42%) |
Sep 22, 2014 | 28.56 | 28.72 | 28.39 | 28.60 | 168,339 | -0.09(-0.31%) |
Sep 19, 2014 | 28.97 | 29.03 | 28.45 | 28.69 | 603,828 | -0.25(-0.87%) |
Sep 18, 2014 | 28.89 | 28.97 | 28.77 | 28.94 | 109,871 | +0.24(+0.82%) |
Sep 17, 2014 | 28.82 | 28.95 | 28.63 | 28.70 | 98,813 | -0.17(-0.59%) |
Sep 16, 2014 | 28.58 | 28.97 | 28.49 | 28.87 | 221,870 | +0.20(+0.71%) |
Sep 15, 2014 | 28.73 | 28.80 | 28.56 | 28.67 | 130,930 | -0.11(-0.40%) |
Sep 12, 2014 | 28.92 | 28.99 | 28.63 | 28.78 | 125,119 | -0.14(-0.48%) |
Sep 11, 2014 | 29.04 | 29.18 | 28.89 | 28.92 | 198,363 | -0.25(-0.86%) |
Sep 10, 2014 | 29.25 | 29.30 | 29.04 | 29.17 | 128,249 | -0.06(-0.19%) |
Sep 09, 2014 | 29.16 | 29.28 | 28.76 | 29.23 | 243,812 | -0.01(-0.03%) |
Sep 08, 2014 | 29.01 | 29.37 | 28.75 | 29.24 | 313,509 | +0.24(+0.81%) |
Sep 05, 2014 | 28.89 | 29.03 | 28.74 | 29.00 | 105,180 | -0.02(-0.08%) |
Sep 04, 2014 | 29.37 | 29.53 | 28.95 | 29.03 | 123,888 | -0.37(-1.25%) |
Sep 03, 2014 | 29.91 | 30.00 | 29.35 | 29.39 | 118,395 | -0.41(-1.37%) |
Sep 02, 2014 | 29.69 | 30.05 | 29.45 | 29.80 | 229,592 | +0.22(+0.74%) |
Aug 29, 2014 | 29.53 | 29.58 | 29.58 | 29.58 | 88,966 | +0.06(+0.19%) |
Aug 28, 2014 | 29.13 | 29.67 | 29.00 | 29.52 | 199,163 | +0.24(+0.81%) |
Aug 27, 2014 | 29.49 | 29.50 | 29.28 | 29.29 | 362,029 | -0.10(-0.33%) |
Aug 26, 2014 | 29.35 | 29.52 | 29.32 | 29.39 | 149,960 | +0.07(+0.25%) |
Aug 25, 2014 | 29.30 | 29.52 | 29.12 | 29.31 | 126,545 | +0.20(+0.70%) |
Aug 22, 2014 | 29.20 | 29.31 | 29.20 | 29.11 | 181,748 | -0.20(-0.67%) |
Aug 21, 2014 | 29.06 | 29.38 | 28.82 | 29.30 | 85,577 | +0.20(+0.67%) |
Aug 20, 2014 | 29.21 | 29.24 | 28.92 | 29.11 | 155,954 | -0.24(-0.80%) |
Aug 19, 2014 | 29.28 | 29.44 | 29.22 | 29.35 | 110,980 | +0.07(+0.22%) |
Aug 18, 2014 | 28.95 | 29.31 | 28.78 | 29.28 | 162,781 | +0.60(+2.10%) |
Aug 15, 2014 | 29.65 | 29.65 | 28.57 | 28.68 | 278,156 | -0.68(-2.30%) |
Aug 14, 2014 | 28.99 | 29.53 | 28.99 | 29.35 | 240,450 | +0.46(+1.58%) |
Aug 13, 2014 | 28.78 | 28.93 | 28.67 | 28.90 | 81,423 | +0.23(+0.82%) |
Aug 12, 2014 | 28.63 | 29.02 | 28.51 | 28.66 | 252,843 | -0.09(-0.31%) |
Aug 11, 2014 | 28.56 | 28.99 | 28.52 | 28.75 | 187,507 | +0.36(+1.25%) |
Aug 08, 2014 | 25.87 | 28.84 | 25.72 | 28.40 | 356,515 | +0.32(+1.12%) |
Aug 07, 2014 | 28.44 | 28.60 | 28.05 | 28.08 | 129,471 | -0.30(-1.05%) |
Aug 06, 2014 | 27.94 | 28.49 | 27.74 | 28.38 | 220,990 | +0.40(+1.44%) |
Aug 05, 2014 | 27.99 | 28.24 | 27.83 | 27.98 | 127,458 | -0.15(-0.55%) |
Aug 04, 2014 | 27.89 | 28.16 | 27.63 | 28.13 | 252,446 | +0.28(+1.02%) |
Aug 01, 2014 | 27.98 | 28.04 | 27.52 | 27.85 | 348,319 | -0.13(-0.46%) |
Jul 31, 2014 | 28.05 | 28.40 | 27.90 | 27.98 | 361,152 | -0.39(-1.37%) |
Jul 30, 2014 | 28.61 | 28.65 | 28.25 | 28.36 | 171,986 | -0.12(-0.43%) |
Jul 29, 2014 | 28.91 | 29.03 | 28.48 | 28.49 | 187,460 | -0.41(-1.43%) |
Jul 28, 2014 | 28.99 | 28.99 | 28.61 | 28.90 | 193,522 | -0.07(-0.25%) |
Jul 25, 2014 | 29.29 | 29.41 | 28.92 | 28.97 | 218,682 | -0.57(-1.92%) |
Jul 24, 2014 | 29.55 | 29.70 | 29.39 | 29.54 | 157,560 | +0.02(+0.08%) |
Jul 23, 2014 | 29.41 | 29.79 | 29.25 | 29.51 | 138,988 | +0.09(+0.30%) |
Jul 22, 2014 | 29.59 | 29.68 | 29.29 | 29.42 | 179,945 | -0.04(-0.14%) |
Jul 21, 2014 | 29.28 | 29.56 | 29.25 | 29.46 | 153,232 | -0.02(-0.08%) |
Jul 18, 2014 | 28.87 | 29.56 | 28.87 | 29.49 | 253,859 | +0.56(+1.93%) |
Jul 17, 2014 | 29.19 | 29.47 | 28.93 | 28.93 | 276,341 | -0.47(-1.59%) |
Jul 16, 2014 | 29.77 | 29.77 | 29.15 | 29.40 | 376,928 | -0.23(-0.76%) |
Jul 15, 2014 | 29.62 | 29.90 | 29.50 | 29.63 | 220,907 | -0.02(-0.08%) |
Jul 14, 2014 | 29.87 | 29.97 | 29.55 | 29.65 | 318,696 | +0.15(+0.52%) |
Jul 11, 2014 | 29.20 | 29.59 | 29.01 | 29.50 | 298,452 | +0.19(+0.63%) |
Jul 10, 2014 | 28.98 | 29.45 | 28.75 | 29.31 | 298,075 | -0.26(-0.87%) |
Jul 09, 2014 | 29.73 | 29.85 | 29.44 | 29.57 | 282,533 | -0.08(-0.27%) |
Jul 08, 2014 | 29.41 | 29.67 | 29.18 | 29.65 | 466,073 | +0.19(+0.63%) |
Jul 07, 2014 | 29.68 | 29.68 | 29.29 | 29.46 | 321,969 | -0.28(-0.95%) |
Jul 03, 2014 | 29.63 | 29.75 | 29.75 | 29.75 | 487,303 | +0.23(+0.77%) |
Jul 02, 2014 | 29.76 | 29.88 | 29.46 | 29.52 | 347,755 | -0.38(-1.27%) |