Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.30 | 26.44 | 26.13 | 26.19 | 5,343,445 | -0.15(-0.56%) |
Sep 29, 2014 | 26.19 | 26.39 | 26.07 | 26.34 | 4,384,297 | -0.17(-0.65%) |
Sep 26, 2014 | 26.53 | 26.67 | 26.44 | 26.51 | 4,338,253 | -0.07(-0.28%) |
Sep 25, 2014 | 26.86 | 26.96 | 26.52 | 26.59 | 4,077,250 | -0.42(-1.55%) |
Sep 24, 2014 | 27.07 | 27.14 | 26.78 | 27.00 | 3,719,041 | +0.09(+0.33%) |
Sep 23, 2014 | 27.28 | 27.28 | 26.89 | 26.92 | 3,868,731 | -0.39(-1.42%) |
Sep 22, 2014 | 27.38 | 27.45 | 27.04 | 27.30 | 3,466,265 | -0.23(-0.82%) |
Sep 19, 2014 | 27.71 | 27.88 | 27.46 | 27.53 | 5,089,456 | -0.14(-0.50%) |
Sep 18, 2014 | 27.53 | 27.70 | 27.41 | 27.67 | 2,620,723 | +0.20(+0.72%) |
Sep 17, 2014 | 27.35 | 27.65 | 27.23 | 27.47 | 4,518,913 | +0.21(+0.76%) |
Sep 16, 2014 | 27.37 | 27.40 | 27.01 | 27.26 | 5,207,696 | -0.16(-0.57%) |
Sep 15, 2014 | 27.67 | 27.73 | 27.36 | 27.42 | 2,487,456 | -0.28(-1.00%) |
Sep 12, 2014 | 27.94 | 28.00 | 27.56 | 27.70 | 3,539,396 | -0.24(-0.87%) |
Sep 11, 2014 | 27.69 | 27.97 | 27.68 | 27.94 | 2,631,830 | +0.06(+0.20%) |
Sep 10, 2014 | 28.01 | 28.08 | 27.63 | 27.88 | 2,982,213 | -0.12(-0.44%) |
Sep 09, 2014 | 28.16 | 28.32 | 28.00 | 28.01 | 3,450,644 | -0.30(-1.06%) |
Sep 08, 2014 | 28.20 | 28.46 | 28.16 | 28.31 | 2,163,422 | -0.06(-0.23%) |
Sep 05, 2014 | 28.64 | 28.66 | 28.27 | 28.37 | 4,885,603 | -0.33(-1.14%) |
Sep 04, 2014 | 28.78 | 29.03 | 28.60 | 28.70 | 3,557,184 | +0.01(+0.05%) |
Sep 03, 2014 | 29.07 | 29.11 | 28.64 | 28.69 | 2,539,198 | -0.21(-0.72%) |
Sep 02, 2014 | 29.06 | 29.06 | 28.75 | 28.89 | 2,455,738 | -0.03(-0.11%) |
Aug 29, 2014 | 29.04 | 28.93 | 28.93 | 28.93 | 1,799,925 | +0.06(+0.19%) |
Aug 28, 2014 | 28.97 | 28.97 | 28.57 | 28.87 | 1,754,870 | +0.01(+0.03%) |
Aug 27, 2014 | 29.04 | 29.04 | 28.75 | 28.86 | 1,324,010 | -0.03(-0.10%) |
Aug 26, 2014 | 29.16 | 29.18 | 28.88 | 28.89 | 1,476,278 | -0.20(-0.68%) |
Aug 25, 2014 | 29.06 | 29.16 | 28.94 | 29.09 | 2,326,679 | +0.19(+0.65%) |
Aug 22, 2014 | 29.19 | 29.19 | 28.75 | 28.90 | 2,454,887 | -0.26(-0.89%) |
Aug 21, 2014 | 29.63 | 29.63 | 29.15 | 29.16 | 2,453,217 | -0.45(-1.53%) |
Aug 20, 2014 | 29.32 | 29.68 | 29.29 | 29.61 | 2,314,484 | +0.35(+1.18%) |
Aug 19, 2014 | 29.25 | 29.37 | 29.16 | 29.27 | 1,980,504 | +0.05(+0.16%) |
Aug 18, 2014 | 28.89 | 29.23 | 28.65 | 29.22 | 2,324,258 | +0.58(+2.03%) |
Aug 15, 2014 | 28.98 | 28.98 | 28.46 | 28.64 | 2,398,175 | -0.06(-0.21%) |
Aug 14, 2014 | 28.62 | 28.71 | 28.55 | 28.70 | 1,454,952 | +0.16(+0.55%) |
Aug 13, 2014 | 28.00 | 28.56 | 28.00 | 28.54 | 1,602,222 | +0.22(+0.79%) |
Aug 12, 2014 | 28.34 | 28.61 | 28.18 | 28.32 | 1,723,582 | -0.08(-0.30%) |
Aug 11, 2014 | 28.48 | 28.63 | 28.30 | 28.40 | 2,347,165 | +0.01(+0.05%) |
Aug 08, 2014 | 27.99 | 28.45 | 27.95 | 28.39 | 3,251,917 | +0.50(+1.79%) |
Aug 07, 2014 | 28.17 | 28.29 | 27.77 | 27.89 | 2,909,509 | -0.07(-0.26%) |
Aug 06, 2014 | 27.92 | 28.63 | 27.85 | 27.96 | 3,207,388 | -0.21(-0.73%) |
Aug 05, 2014 | 28.63 | 28.79 | 28.03 | 28.17 | 4,830,031 | -0.21(-0.74%) |
Aug 04, 2014 | 28.20 | 28.47 | 27.98 | 28.38 | 2,745,590 | +0.17(+0.62%) |
Aug 01, 2014 | 28.45 | 28.65 | 28.06 | 28.21 | 5,072,525 | -0.37(-1.28%) |
Jul 31, 2014 | 29.15 | 29.23 | 28.54 | 28.57 | 3,876,142 | -0.74(-2.54%) |
Jul 30, 2014 | 29.32 | 29.52 | 28.92 | 29.32 | 2,916,662 | +0.18(+0.61%) |
Jul 29, 2014 | 30.01 | 30.47 | 29.09 | 29.14 | 5,532,335 | -0.60(-2.02%) |
Jul 28, 2014 | 29.82 | 29.91 | 29.38 | 29.74 | 3,549,103 | -0.11(-0.35%) |
Jul 25, 2014 | 29.96 | 29.97 | 29.71 | 29.85 | 2,433,587 | -0.23(-0.78%) |
Jul 24, 2014 | 30.23 | 30.28 | 30.05 | 30.08 | 2,253,061 | -0.17(-0.55%) |
Jul 23, 2014 | 30.37 | 30.42 | 30.07 | 30.24 | 3,447,398 | -0.05(-0.15%) |
Jul 22, 2014 | 30.39 | 30.57 | 30.25 | 30.29 | 2,744,084 | +0.13(+0.44%) |
Jul 21, 2014 | 30.29 | 30.30 | 30.00 | 30.16 | 1,935,508 | -0.11(-0.35%) |
Jul 18, 2014 | 30.19 | 30.30 | 29.95 | 30.26 | 2,313,842 | +0.24(+0.80%) |
Jul 17, 2014 | 30.14 | 30.47 | 29.95 | 30.02 | 2,425,489 | -0.38(-1.24%) |
Jul 16, 2014 | 30.25 | 30.44 | 30.20 | 30.40 | 2,082,574 | +0.24(+0.79%) |
Jul 15, 2014 | 30.26 | 30.41 | 30.02 | 30.16 | 2,412,435 | -0.09(-0.30%) |
Jul 14, 2014 | 30.38 | 30.43 | 30.11 | 30.25 | 2,103,333 | +0.15(+0.50%) |
Jul 11, 2014 | 29.56 | 30.13 | 29.56 | 30.10 | 2,698,527 | +0.29(+0.98%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.52 | 29.81 | 3,016,303 | -0.26(-0.86%) |
Jul 09, 2014 | 30.24 | 30.35 | 29.97 | 30.07 | 2,258,789 | -0.06(-0.18%) |
Jul 08, 2014 | 30.12 | 30.32 | 30.00 | 30.13 | 4,308,439 | -0.14(-0.47%) |
Jul 07, 2014 | 30.74 | 30.81 | 30.25 | 30.27 | 4,588,612 | -0.59(-1.92%) |
Jul 03, 2014 | 30.56 | 30.86 | 30.86 | 30.86 | 8,079,283 | +1.59(+5.44%) |
Jul 02, 2014 | 29.13 | 29.53 | 29.13 | 29.27 | 2,652,297 | +0.15(+0.50%) |