Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.29 | 26.48 | 26.23 | 26.36 | 219,080 | +0.02(+0.07%) |
Sep 29, 2014 | 26.76 | 26.76 | 26.16 | 26.35 | 342,641 | -0.43(-1.62%) |
Sep 26, 2014 | 26.08 | 27.10 | 25.79 | 26.78 | 684,443 | +0.68(+2.59%) |
Sep 25, 2014 | 25.69 | 26.16 | 25.35 | 26.10 | 1,229,888 | +0.26(+1.00%) |
Sep 24, 2014 | 25.91 | 26.27 | 25.16 | 25.84 | 843,219 | -0.08(-0.30%) |
Sep 23, 2014 | 26.47 | 26.75 | 25.74 | 25.92 | 856,361 | -0.57(-2.16%) |
Sep 22, 2014 | 26.62 | 26.96 | 26.44 | 26.49 | 409,281 | -0.42(-1.54%) |
Sep 19, 2014 | 26.66 | 27.05 | 26.34 | 26.91 | 568,023 | +0.25(+0.94%) |
Sep 18, 2014 | 26.79 | 27.07 | 26.45 | 26.66 | 922,099 | -0.33(-1.22%) |
Sep 17, 2014 | 26.68 | 27.00 | 26.59 | 26.99 | 300,736 | +0.29(+1.10%) |
Sep 16, 2014 | 26.52 | 27.12 | 26.44 | 26.69 | 217,096 | +0.13(+0.49%) |
Sep 15, 2014 | 27.09 | 27.09 | 26.41 | 26.56 | 290,226 | -0.50(-1.85%) |
Sep 12, 2014 | 27.49 | 27.65 | 26.99 | 27.07 | 509,496 | -0.57(-2.07%) |
Sep 11, 2014 | 27.12 | 27.64 | 27.12 | 27.64 | 344,596 | +0.52(+1.92%) |
Sep 10, 2014 | 27.74 | 28.10 | 26.99 | 27.12 | 380,670 | -0.13(-0.48%) |
Sep 09, 2014 | 27.41 | 27.66 | 27.01 | 27.25 | 350,390 | -0.27(-0.98%) |
Sep 08, 2014 | 28.03 | 28.35 | 26.95 | 27.52 | 741,623 | -0.72(-2.54%) |
Sep 05, 2014 | 28.51 | 28.52 | 28.07 | 28.23 | 210,369 | -0.19(-0.67%) |
Sep 04, 2014 | 28.71 | 28.80 | 28.18 | 28.42 | 192,094 | -0.15(-0.52%) |
Sep 03, 2014 | 28.60 | 28.74 | 28.23 | 28.57 | 254,165 | +0.15(+0.52%) |
Sep 02, 2014 | 28.85 | 29.11 | 28.32 | 28.42 | 253,942 | -0.36(-1.26%) |
Aug 29, 2014 | 28.76 | 28.79 | 28.79 | 28.79 | 206,693 | +0.03(+0.09%) |
Aug 28, 2014 | 28.41 | 28.82 | 28.16 | 28.76 | 231,551 | +0.10(+0.33%) |
Aug 27, 2014 | 28.29 | 28.68 | 28.03 | 28.67 | 309,879 | +0.60(+2.13%) |
Aug 26, 2014 | 27.95 | 28.09 | 27.95 | 28.07 | 275,168 | +0.08(+0.28%) |
Aug 25, 2014 | 28.22 | 28.22 | 27.58 | 27.99 | 343,099 | +0.17(+0.62%) |
Aug 22, 2014 | 28.17 | 28.38 | 27.76 | 27.82 | 573,550 | -0.59(-2.07%) |
Aug 21, 2014 | 28.87 | 28.89 | 28.29 | 28.41 | 308,018 | -0.29(-1.03%) |
Aug 20, 2014 | 28.48 | 28.63 | 28.29 | 28.70 | 309,389 | +0.13(+0.45%) |
Aug 19, 2014 | 28.77 | 28.85 | 28.34 | 28.57 | 382,284 | -0.03(-0.12%) |
Aug 18, 2014 | 28.64 | 29.19 | 28.33 | 28.61 | 685,747 | +0.44(+1.57%) |
Aug 15, 2014 | 28.04 | 28.21 | 27.66 | 28.16 | 304,512 | +0.12(+0.43%) |
Aug 14, 2014 | 27.84 | 28.74 | 27.81 | 28.04 | 221,195 | +0.11(+0.40%) |
Aug 13, 2014 | 27.66 | 28.17 | 27.45 | 27.93 | 269,391 | +0.25(+0.91%) |
Aug 12, 2014 | 28.01 | 28.16 | 27.52 | 27.68 | 502,898 | -0.19(-0.68%) |
Aug 11, 2014 | 27.26 | 28.20 | 27.20 | 27.87 | 820,884 | +0.65(+2.38%) |
Aug 08, 2014 | 26.49 | 27.26 | 26.11 | 27.22 | 576,942 | +0.74(+2.81%) |
Aug 07, 2014 | 26.87 | 27.07 | 26.06 | 26.48 | 520,170 | -0.35(-1.32%) |
Aug 06, 2014 | 26.95 | 27.09 | 26.66 | 26.83 | 711,526 | +0.04(+0.16%) |
Aug 05, 2014 | 27.45 | 27.71 | 26.60 | 26.79 | 762,606 | -0.86(-3.10%) |
Aug 04, 2014 | 28.34 | 28.55 | 27.44 | 27.65 | 595,407 | -0.74(-2.62%) |
Aug 01, 2014 | 28.38 | 28.96 | 27.91 | 28.39 | 754,173 | -0.50(-1.74%) |
Jul 31, 2014 | 29.87 | 30.07 | 28.80 | 28.89 | 416,673 | -1.15(-3.83%) |
Jul 30, 2014 | 30.08 | 30.51 | 29.70 | 30.04 | 470,083 | +0.28(+0.93%) |
Jul 29, 2014 | 31.15 | 31.15 | 29.18 | 29.77 | 292,401 | +0.26(+0.88%) |
Jul 28, 2014 | 29.72 | 30.10 | 29.30 | 29.51 | 311,765 | -0.33(-1.10%) |
Jul 25, 2014 | 30.51 | 30.51 | 29.39 | 29.83 | 250,140 | -0.22(-0.72%) |
Jul 24, 2014 | 30.20 | 30.41 | 29.82 | 30.05 | 290,832 | -0.04(-0.14%) |
Jul 23, 2014 | 29.40 | 30.18 | 29.26 | 30.09 | 318,287 | +0.62(+2.11%) |
Jul 22, 2014 | 29.16 | 29.72 | 29.05 | 29.47 | 231,477 | +0.48(+1.64%) |
Jul 21, 2014 | 29.17 | 29.17 | 28.39 | 29.00 | 430,503 | -0.16(-0.53%) |
Jul 18, 2014 | 29.00 | 29.76 | 28.90 | 29.15 | 241,708 | +0.07(+0.24%) |
Jul 17, 2014 | 29.92 | 30.44 | 29.05 | 29.08 | 330,353 | -0.90(-3.00%) |
Jul 16, 2014 | 29.42 | 30.16 | 29.17 | 29.98 | 400,757 | +0.71(+2.42%) |
Jul 15, 2014 | 29.19 | 29.43 | 28.95 | 29.27 | 283,517 | +0.14(+0.48%) |
Jul 14, 2014 | 28.83 | 29.28 | 28.61 | 29.13 | 208,560 | +0.39(+1.36%) |
Jul 11, 2014 | 28.35 | 28.89 | 28.23 | 28.74 | 250,202 | +0.31(+1.10%) |
Jul 10, 2014 | 29.19 | 29.19 | 28.29 | 28.43 | 554,781 | -0.91(-3.10%) |
Jul 09, 2014 | 29.20 | 29.86 | 28.95 | 29.34 | 345,996 | -0.36(-1.22%) |
Jul 08, 2014 | 30.24 | 30.42 | 29.27 | 29.70 | 469,412 | -0.69(-2.28%) |
Jul 07, 2014 | 30.36 | 30.46 | 29.95 | 30.40 | 271,772 | +0.15(+0.49%) |
Jul 03, 2014 | 30.41 | 30.25 | 30.25 | 30.25 | 304,206 | -0.04(-0.13%) |
Jul 02, 2014 | 29.88 | 30.40 | 29.87 | 30.29 | 363,515 | +0.39(+1.29%) |