Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.43 | 28.65 | 28.31 | 28.42 | 6,221,673 | +0.01(+0.05%) |
Sep 29, 2014 | 28.21 | 28.43 | 28.06 | 28.40 | 5,182,639 | +0.12(+0.41%) |
Sep 26, 2014 | 28.20 | 28.39 | 28.04 | 28.29 | 5,189,057 | +0.08(+0.28%) |
Sep 25, 2014 | 28.25 | 28.43 | 28.21 | 28.21 | 6,640,787 | -0.08(-0.28%) |
Sep 24, 2014 | 28.27 | 28.38 | 28.17 | 28.29 | 5,627,151 | +0.03(+0.12%) |
Sep 23, 2014 | 28.30 | 28.39 | 28.20 | 28.25 | 5,093,976 | -0.05(-0.16%) |
Sep 22, 2014 | 28.40 | 28.54 | 28.26 | 28.30 | 8,195,551 | -0.14(-0.50%) |
Sep 19, 2014 | 28.23 | 28.50 | 28.22 | 28.44 | 8,661,757 | +0.27(+0.95%) |
Sep 18, 2014 | 28.34 | 28.47 | 28.02 | 28.18 | 7,335,445 | -0.19(-0.67%) |
Sep 17, 2014 | 28.48 | 28.69 | 28.21 | 28.37 | 6,321,065 | -0.23(-0.82%) |
Sep 16, 2014 | 28.25 | 28.70 | 28.25 | 28.60 | 6,326,590 | +0.36(+1.29%) |
Sep 15, 2014 | 28.27 | 28.40 | 28.14 | 28.24 | 6,021,044 | +0.01(+0.02%) |
Sep 12, 2014 | 28.55 | 28.57 | 28.16 | 28.23 | 6,508,902 | -0.46(-1.59%) |
Sep 11, 2014 | 28.52 | 28.71 | 28.40 | 28.68 | 4,369,350 | +0.20(+0.69%) |
Sep 10, 2014 | 28.58 | 28.64 | 28.39 | 28.49 | 4,515,423 | -0.14(-0.48%) |
Sep 09, 2014 | 28.92 | 28.97 | 28.58 | 28.63 | 10,486,404 | -0.38(-1.32%) |
Sep 08, 2014 | 29.11 | 29.18 | 28.87 | 29.01 | 4,898,447 | -0.15(-0.51%) |
Sep 05, 2014 | 28.85 | 29.16 | 28.82 | 29.16 | 9,250,202 | +0.41(+1.43%) |
Sep 04, 2014 | 28.69 | 28.79 | 28.50 | 28.75 | 4,991,773 | -0.01(-0.05%) |
Sep 03, 2014 | 28.61 | 28.81 | 28.61 | 28.76 | 4,312,134 | +0.25(+0.87%) |
Sep 02, 2014 | 28.85 | 28.93 | 28.39 | 28.52 | 5,768,108 | -0.39(-1.35%) |
Aug 29, 2014 | 28.76 | 28.91 | 28.91 | 28.91 | 4,016,817 | +0.11(+0.38%) |
Aug 28, 2014 | 28.44 | 28.82 | 28.44 | 28.80 | 4,531,003 | +0.26(+0.91%) |
Aug 27, 2014 | 28.35 | 28.54 | 28.35 | 28.54 | 3,662,495 | +0.19(+0.67%) |
Aug 26, 2014 | 28.64 | 28.69 | 28.32 | 28.35 | 3,445,503 | -0.23(-0.82%) |
Aug 25, 2014 | 28.52 | 28.66 | 28.46 | 28.58 | 3,212,609 | +0.14(+0.50%) |
Aug 22, 2014 | 28.53 | 28.67 | 28.32 | 28.44 | 4,337,564 | -0.14(-0.48%) |
Aug 21, 2014 | 28.57 | 28.72 | 28.51 | 28.57 | 4,776,297 | +0.05(+0.18%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.35 | 28.52 | 4,054,528 | +0.01(+0.02%) |
Aug 19, 2014 | 28.35 | 28.52 | 28.24 | 28.52 | 4,178,860 | +0.27(+0.97%) |
Aug 18, 2014 | 28.34 | 28.46 | 28.18 | 28.24 | 4,577,055 | -0.03(-0.09%) |
Aug 15, 2014 | 28.27 | 28.50 | 28.18 | 28.27 | 6,746,942 | -0.01(-0.02%) |
Aug 14, 2014 | 28.09 | 28.30 | 28.07 | 28.27 | 4,857,283 | +0.23(+0.84%) |
Aug 13, 2014 | 27.90 | 28.18 | 27.79 | 28.04 | 8,088,231 | -0.10(-0.35%) |
Aug 12, 2014 | 28.03 | 28.24 | 28.01 | 28.14 | 5,399,134 | +0.10(+0.37%) |
Aug 11, 2014 | 28.34 | 28.39 | 28.02 | 28.03 | 7,280,332 | -0.31(-1.08%) |
Aug 08, 2014 | 27.81 | 28.35 | 27.80 | 28.34 | 7,653,060 | +0.59(+2.14%) |
Aug 07, 2014 | 27.57 | 27.91 | 27.51 | 27.75 | 6,773,066 | +0.29(+1.07%) |
Aug 06, 2014 | 27.62 | 27.62 | 27.26 | 27.45 | 15,423,857 | -0.28(-1.01%) |
Aug 05, 2014 | 27.96 | 28.12 | 27.64 | 27.73 | 6,665,699 | -0.33(-1.16%) |
Aug 04, 2014 | 28.24 | 28.26 | 27.57 | 28.06 | 10,151,775 | -0.14(-0.51%) |
Aug 01, 2014 | 28.22 | 28.54 | 28.16 | 28.20 | 6,441,893 | +0.02(+0.07%) |
Jul 31, 2014 | 28.57 | 28.57 | 28.14 | 28.18 | 8,695,546 | -0.37(-1.29%) |
Jul 30, 2014 | 28.95 | 28.95 | 28.31 | 28.55 | 10,796,069 | -0.31(-1.07%) |
Jul 29, 2014 | 29.25 | 29.25 | 28.74 | 28.86 | 8,548,615 | -0.32(-1.10%) |
Jul 28, 2014 | 28.71 | 29.23 | 28.71 | 29.18 | 8,656,608 | +0.40(+1.39%) |
Jul 25, 2014 | 28.87 | 28.94 | 28.69 | 28.78 | 10,972,501 | -0.03(-0.09%) |
Jul 24, 2014 | 28.89 | 28.89 | 28.65 | 28.81 | 6,148,313 | -0.02(-0.07%) |
Jul 23, 2014 | 29.01 | 29.01 | 28.81 | 28.83 | 5,402,344 | -0.06(-0.22%) |
Jul 22, 2014 | 28.97 | 29.03 | 28.86 | 28.89 | 4,364,799 | +0.00(+0.00%) |
Jul 21, 2014 | 28.88 | 28.98 | 28.74 | 28.89 | 4,627,340 | +0.01(+0.04%) |
Jul 18, 2014 | 28.76 | 28.92 | 28.56 | 28.88 | 5,072,908 | +0.22(+0.76%) |
Jul 17, 2014 | 28.69 | 28.85 | 28.63 | 28.66 | 6,729,420 | -0.14(-0.49%) |
Jul 16, 2014 | 28.69 | 28.81 | 28.51 | 28.80 | 5,909,893 | +0.19(+0.67%) |
Jul 15, 2014 | 28.42 | 28.63 | 28.40 | 28.61 | 5,820,741 | +0.19(+0.66%) |
Jul 14, 2014 | 28.64 | 28.73 | 28.40 | 28.42 | 5,954,996 | -0.23(-0.79%) |
Jul 11, 2014 | 28.71 | 28.89 | 28.55 | 28.65 | 6,247,202 | -0.07(-0.25%) |
Jul 10, 2014 | 28.62 | 28.89 | 28.56 | 28.72 | 8,054,167 | +0.12(+0.40%) |
Jul 09, 2014 | 28.74 | 28.74 | 28.42 | 28.60 | 5,782,815 | -0.05(-0.18%) |
Jul 08, 2014 | 28.47 | 28.82 | 28.47 | 28.65 | 7,315,286 | +0.21(+0.75%) |
Jul 07, 2014 | 28.26 | 28.50 | 28.26 | 28.44 | 6,428,174 | +0.13(+0.45%) |
Jul 03, 2014 | 28.35 | 28.31 | 28.31 | 28.31 | 6,253,494 | -0.16(-0.57%) |
Jul 02, 2014 | 28.98 | 28.98 | 28.38 | 28.47 | 10,001,516 | -0.53(-1.82%) |