Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.71 | 26.72 | 26.19 | 26.36 | 43,274 | -0.32(-1.18%) |
Sep 29, 2014 | 26.53 | 26.72 | 26.37 | 26.68 | 538,906 | -0.07(-0.26%) |
Sep 26, 2014 | 26.43 | 26.82 | 26.34 | 26.75 | 56,656 | +0.34(+1.27%) |
Sep 25, 2014 | 26.80 | 26.81 | 26.41 | 26.41 | 69,221 | -0.41(-1.55%) |
Sep 24, 2014 | 26.79 | 26.92 | 26.43 | 26.83 | 105,540 | -0.00(-0.01%) |
Sep 23, 2014 | 26.87 | 27.04 | 26.79 | 26.83 | 38,538 | -0.04(-0.14%) |
Sep 22, 2014 | 27.27 | 27.27 | 26.78 | 26.87 | 144,978 | -0.44(-1.61%) |
Sep 19, 2014 | 27.38 | 27.50 | 27.29 | 27.31 | 58,970 | -0.14(-0.52%) |
Sep 18, 2014 | 27.67 | 27.69 | 27.39 | 27.45 | 37,327 | -0.13(-0.48%) |
Sep 17, 2014 | 27.77 | 27.91 | 27.59 | 27.59 | 77,862 | -0.13(-0.49%) |
Sep 16, 2014 | 27.39 | 27.89 | 27.37 | 27.72 | 45,799 | +0.32(+1.17%) |
Sep 15, 2014 | 27.20 | 27.45 | 27.06 | 27.40 | 51,628 | +0.17(+0.62%) |
Sep 12, 2014 | 27.65 | 27.65 | 27.15 | 27.23 | 61,244 | -0.41(-1.48%) |
Sep 11, 2014 | 27.45 | 27.65 | 27.28 | 27.64 | 52,493 | +0.04(+0.14%) |
Sep 10, 2014 | 27.59 | 27.60 | 27.28 | 27.60 | 396,219 | -0.05(-0.18%) |
Sep 09, 2014 | 27.89 | 27.89 | 27.51 | 27.65 | 53,068 | -0.15(-0.54%) |
Sep 08, 2014 | 28.17 | 28.17 | 27.67 | 27.80 | 70,115 | -0.44(-1.56%) |
Sep 05, 2014 | 28.01 | 28.24 | 27.90 | 28.24 | 50,086 | +0.22(+0.79%) |
Sep 04, 2014 | 28.46 | 28.50 | 27.91 | 28.02 | 69,980 | -0.42(-1.48%) |
Sep 03, 2014 | 28.56 | 28.61 | 28.43 | 28.44 | 42,116 | +0.14(+0.49%) |
Sep 02, 2014 | 28.81 | 28.81 | 28.25 | 28.30 | 185,036 | -0.42(-1.46%) |
Aug 29, 2014 | 28.63 | 28.72 | 28.72 | 28.72 | 101,400 | +0.18(+0.63%) |
Aug 28, 2014 | 28.48 | 28.57 | 28.45 | 28.54 | 38,079 | +0.00(+0.00%) |
Aug 27, 2014 | 28.56 | 28.66 | 28.47 | 28.54 | 50,126 | -0.03(-0.11%) |
Aug 26, 2014 | 28.44 | 28.71 | 28.44 | 28.57 | 49,729 | +0.13(+0.46%) |
Aug 25, 2014 | 28.29 | 28.45 | 28.28 | 28.44 | 150,013 | +0.29(+1.03%) |
Aug 22, 2014 | 28.27 | 28.27 | 28.09 | 28.15 | 35,434 | -0.20(-0.71%) |
Aug 21, 2014 | 28.47 | 28.47 | 28.22 | 28.35 | 52,240 | +0.00(+0.00%) |
Aug 20, 2014 | 28.27 | 28.35 | 28.15 | 28.35 | 92,372 | +0.08(+0.28%) |
Aug 19, 2014 | 28.13 | 28.32 | 28.12 | 28.27 | 79,135 | +0.23(+0.82%) |
Aug 18, 2014 | 28.15 | 28.15 | 27.97 | 28.04 | 76,130 | +0.08(+0.29%) |
Aug 15, 2014 | 27.83 | 27.97 | 27.75 | 27.96 | 54,941 | +0.23(+0.83%) |
Aug 14, 2014 | 27.97 | 27.98 | 27.72 | 27.73 | 80,335 | -0.20(-0.72%) |
Aug 13, 2014 | 27.95 | 28.03 | 27.82 | 27.93 | 54,434 | +0.11(+0.40%) |
Aug 12, 2014 | 27.99 | 27.99 | 27.70 | 27.82 | 71,116 | -0.20(-0.71%) |
Aug 11, 2014 | 28.18 | 28.27 | 28.01 | 28.02 | 74,780 | +0.03(+0.11%) |
Aug 08, 2014 | 27.56 | 27.92 | 27.56 | 27.99 | 35,530 | +0.48(+1.74%) |
Aug 07, 2014 | 27.83 | 27.94 | 27.38 | 27.51 | 92,330 | -0.18(-0.66%) |
Aug 06, 2014 | 27.55 | 27.97 | 27.55 | 27.69 | 477,391 | +0.08(+0.29%) |
Aug 05, 2014 | 28.09 | 28.09 | 27.45 | 27.61 | 93,539 | -0.62(-2.20%) |
Aug 04, 2014 | 27.79 | 28.28 | 27.66 | 28.23 | 233,344 | +0.49(+1.77%) |
Aug 01, 2014 | 27.88 | 27.95 | 27.52 | 27.74 | 172,239 | -0.24(-0.86%) |
Jul 31, 2014 | 28.50 | 28.50 | 27.97 | 27.98 | 109,758 | -0.70(-2.44%) |
Jul 30, 2014 | 29.07 | 29.10 | 28.58 | 28.68 | 104,460 | -0.18(-0.62%) |
Jul 29, 2014 | 28.95 | 29.02 | 28.85 | 28.86 | 123,745 | -0.07(-0.24%) |
Jul 28, 2014 | 29.41 | 29.41 | 28.74 | 28.93 | 277,053 | -0.07(-0.24%) |
Jul 25, 2014 | 29.23 | 29.23 | 28.98 | 29.00 | 56,380 | -0.23(-0.79%) |
Jul 24, 2014 | 29.28 | 29.34 | 29.19 | 29.23 | 97,034 | +0.03(+0.10%) |
Jul 23, 2014 | 29.42 | 29.42 | 29.00 | 29.20 | 54,366 | +0.15(+0.53%) |
Jul 22, 2014 | 28.98 | 29.10 | 28.91 | 29.05 | 169,126 | +0.25(+0.85%) |
Jul 21, 2014 | 28.80 | 28.83 | 28.65 | 28.80 | 79,724 | +0.04(+0.14%) |
Jul 18, 2014 | 28.78 | 28.83 | 28.61 | 28.76 | 57,504 | +0.07(+0.24%) |
Jul 17, 2014 | 29.17 | 29.17 | 28.63 | 28.69 | 65,017 | -0.41(-1.41%) |
Jul 16, 2014 | 28.87 | 29.10 | 28.82 | 29.10 | 55,786 | +0.46(+1.61%) |
Jul 15, 2014 | 28.79 | 28.79 | 28.49 | 28.64 | 59,037 | -0.17(-0.59%) |
Jul 14, 2014 | 28.72 | 28.84 | 28.69 | 28.81 | 56,303 | +0.27(+0.95%) |
Jul 11, 2014 | 28.83 | 28.83 | 28.50 | 28.54 | 65,533 | -0.23(-0.80%) |
Jul 10, 2014 | 28.80 | 28.94 | 28.65 | 28.77 | 75,088 | -0.30(-1.03%) |
Jul 09, 2014 | 29.04 | 29.09 | 28.90 | 29.07 | 36,948 | +0.17(+0.59%) |
Jul 08, 2014 | 29.15 | 29.15 | 28.81 | 28.90 | 74,141 | -0.03(-0.11%) |
Jul 07, 2014 | 29.07 | 29.13 | 28.90 | 28.93 | 61,632 | -0.20(-0.68%) |
Jul 03, 2014 | 29.12 | 29.13 | 29.13 | 29.13 | 75,800 | +0.09(+0.31%) |
Jul 02, 2014 | 29.12 | 29.14 | 28.98 | 29.04 | 115,552 | -0.07(-0.24%) |