Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.31 | 26.49 | 26.24 | 26.38 | 218,980 | +0.02(+0.07%) |
Sep 29, 2014 | 26.77 | 26.77 | 26.18 | 26.36 | 342,485 | -0.43(-1.62%) |
Sep 26, 2014 | 26.09 | 27.11 | 25.80 | 26.79 | 684,130 | +0.68(+2.59%) |
Sep 25, 2014 | 25.70 | 26.17 | 25.36 | 26.12 | 1,229,326 | +0.26(+1.00%) |
Sep 24, 2014 | 25.92 | 26.28 | 25.17 | 25.86 | 842,834 | -0.08(-0.30%) |
Sep 23, 2014 | 26.48 | 26.77 | 25.75 | 25.93 | 855,970 | -0.57(-2.16%) |
Sep 22, 2014 | 26.64 | 26.97 | 26.45 | 26.51 | 409,094 | -0.42(-1.54%) |
Sep 19, 2014 | 26.67 | 27.06 | 26.35 | 26.92 | 567,763 | +0.25(+0.94%) |
Sep 18, 2014 | 26.80 | 27.08 | 26.46 | 26.67 | 921,678 | -0.33(-1.22%) |
Sep 17, 2014 | 26.69 | 27.02 | 26.60 | 27.00 | 300,599 | +0.29(+1.10%) |
Sep 16, 2014 | 26.53 | 27.13 | 26.45 | 26.71 | 216,997 | +0.13(+0.49%) |
Sep 15, 2014 | 27.10 | 27.10 | 26.42 | 26.58 | 290,093 | -0.50(-1.85%) |
Sep 12, 2014 | 27.50 | 27.66 | 27.00 | 27.08 | 509,263 | -0.57(-2.07%) |
Sep 11, 2014 | 27.13 | 27.65 | 27.13 | 27.65 | 344,438 | +0.52(+1.91%) |
Sep 10, 2014 | 27.75 | 28.12 | 27.00 | 27.13 | 380,496 | -0.13(-0.48%) |
Sep 09, 2014 | 27.42 | 27.68 | 27.03 | 27.26 | 350,230 | -0.27(-0.98%) |
Sep 08, 2014 | 28.04 | 28.37 | 26.96 | 27.53 | 741,284 | -0.72(-2.54%) |
Sep 05, 2014 | 28.52 | 28.53 | 28.08 | 28.25 | 210,272 | -0.19(-0.67%) |
Sep 04, 2014 | 28.72 | 28.82 | 28.19 | 28.44 | 192,006 | -0.15(-0.51%) |
Sep 03, 2014 | 28.61 | 28.76 | 28.25 | 28.58 | 254,049 | +0.15(+0.52%) |
Sep 02, 2014 | 28.86 | 29.12 | 28.33 | 28.44 | 253,826 | -0.36(-1.26%) |
Aug 29, 2014 | 28.77 | 28.80 | 28.80 | 28.80 | 206,599 | +0.03(+0.09%) |
Aug 28, 2014 | 28.42 | 28.84 | 28.18 | 28.77 | 231,445 | +0.10(+0.33%) |
Aug 27, 2014 | 28.30 | 28.70 | 28.05 | 28.68 | 309,737 | +0.60(+2.13%) |
Aug 26, 2014 | 27.96 | 28.10 | 27.96 | 28.08 | 275,042 | +0.08(+0.28%) |
Aug 25, 2014 | 28.23 | 28.23 | 27.59 | 28.00 | 342,942 | +0.17(+0.62%) |
Aug 22, 2014 | 28.19 | 28.39 | 27.77 | 27.83 | 573,288 | -0.59(-2.07%) |
Aug 21, 2014 | 28.88 | 28.90 | 28.31 | 28.42 | 307,878 | -0.29(-1.03%) |
Aug 20, 2014 | 28.49 | 28.64 | 28.30 | 28.71 | 309,247 | +0.13(+0.45%) |
Aug 19, 2014 | 28.78 | 28.86 | 28.35 | 28.58 | 382,109 | -0.03(-0.12%) |
Aug 18, 2014 | 28.65 | 29.21 | 28.34 | 28.62 | 685,434 | +0.44(+1.57%) |
Aug 15, 2014 | 28.06 | 28.22 | 27.68 | 28.18 | 304,373 | +0.12(+0.43%) |
Aug 14, 2014 | 27.85 | 28.76 | 27.82 | 28.06 | 221,094 | +0.11(+0.40%) |
Aug 13, 2014 | 27.68 | 28.19 | 27.47 | 27.94 | 269,268 | +0.25(+0.91%) |
Aug 12, 2014 | 28.02 | 28.18 | 27.54 | 27.69 | 502,668 | -0.19(-0.68%) |
Aug 11, 2014 | 27.28 | 28.21 | 27.21 | 27.88 | 820,509 | +0.65(+2.38%) |
Aug 08, 2014 | 26.50 | 27.28 | 26.12 | 27.23 | 576,679 | +0.74(+2.81%) |
Aug 07, 2014 | 26.88 | 27.08 | 26.07 | 26.49 | 519,933 | -0.35(-1.32%) |
Aug 06, 2014 | 26.96 | 27.10 | 26.67 | 26.84 | 711,200 | +0.04(+0.16%) |
Aug 05, 2014 | 27.46 | 27.72 | 26.61 | 26.80 | 762,258 | -0.86(-3.10%) |
Aug 04, 2014 | 28.35 | 28.56 | 27.45 | 27.66 | 595,135 | -0.74(-2.62%) |
Aug 01, 2014 | 28.39 | 28.97 | 27.93 | 28.40 | 753,829 | -0.50(-1.74%) |
Jul 31, 2014 | 29.88 | 30.08 | 28.81 | 28.90 | 416,483 | -1.15(-3.83%) |
Jul 30, 2014 | 30.09 | 30.52 | 29.72 | 30.06 | 469,868 | +0.28(+0.93%) |
Jul 29, 2014 | 31.16 | 31.16 | 29.19 | 29.78 | 292,268 | +0.26(+0.88%) |
Jul 28, 2014 | 29.74 | 30.12 | 29.32 | 29.52 | 311,623 | -0.33(-1.10%) |
Jul 25, 2014 | 30.52 | 30.52 | 29.41 | 29.85 | 250,025 | -0.22(-0.72%) |
Jul 24, 2014 | 30.21 | 30.43 | 29.83 | 30.07 | 290,700 | -0.04(-0.14%) |
Jul 23, 2014 | 29.42 | 30.19 | 29.28 | 30.11 | 318,142 | +0.62(+2.11%) |
Jul 22, 2014 | 29.17 | 29.74 | 29.06 | 29.48 | 231,371 | +0.48(+1.64%) |
Jul 21, 2014 | 29.18 | 29.18 | 28.40 | 29.01 | 430,306 | -0.16(-0.53%) |
Jul 18, 2014 | 29.01 | 29.77 | 28.91 | 29.16 | 241,597 | +0.07(+0.24%) |
Jul 17, 2014 | 29.94 | 30.45 | 29.06 | 29.10 | 330,202 | -0.90(-3.00%) |
Jul 16, 2014 | 29.43 | 30.17 | 29.18 | 30.00 | 400,574 | +0.71(+2.42%) |
Jul 15, 2014 | 29.21 | 29.44 | 28.97 | 29.29 | 283,387 | +0.14(+0.48%) |
Jul 14, 2014 | 28.84 | 29.29 | 28.63 | 29.15 | 208,465 | +0.39(+1.36%) |
Jul 11, 2014 | 28.36 | 28.90 | 28.24 | 28.76 | 250,088 | +0.31(+1.10%) |
Jul 10, 2014 | 29.21 | 29.21 | 28.30 | 28.45 | 554,528 | -0.91(-3.10%) |
Jul 09, 2014 | 29.22 | 29.87 | 28.97 | 29.35 | 345,838 | -0.36(-1.22%) |
Jul 08, 2014 | 30.26 | 30.44 | 29.29 | 29.72 | 469,197 | -0.69(-2.28%) |
Jul 07, 2014 | 30.38 | 30.47 | 29.96 | 30.41 | 271,648 | +0.15(+0.49%) |
Jul 03, 2014 | 30.43 | 30.26 | 30.26 | 30.26 | 304,067 | -0.04(-0.13%) |
Jul 02, 2014 | 29.89 | 30.41 | 29.88 | 30.30 | 363,349 | +0.39(+1.29%) |