Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.97 | 26.03 | 25.72 | 25.73 | 239,834 | -0.21(-0.83%) |
Sep 29, 2014 | 25.90 | 26.07 | 25.82 | 25.95 | 106,914 | -0.17(-0.65%) |
Sep 26, 2014 | 26.02 | 26.22 | 25.89 | 26.12 | 123,374 | +0.11(+0.44%) |
Sep 25, 2014 | 26.31 | 26.31 | 25.86 | 26.00 | 193,614 | -0.31(-1.16%) |
Sep 24, 2014 | 26.13 | 26.47 | 26.07 | 26.31 | 142,091 | +0.18(+0.67%) |
Sep 23, 2014 | 26.54 | 26.65 | 26.12 | 26.13 | 173,285 | -0.42(-1.59%) |
Sep 22, 2014 | 26.74 | 26.87 | 26.50 | 26.55 | 130,163 | -0.27(-1.00%) |
Sep 19, 2014 | 27.18 | 27.49 | 26.82 | 26.82 | 301,758 | -0.31(-1.16%) |
Sep 18, 2014 | 26.80 | 27.41 | 26.80 | 27.13 | 122,453 | +0.36(+1.34%) |
Sep 17, 2014 | 26.84 | 27.04 | 26.53 | 26.77 | 97,427 | -0.02(-0.06%) |
Sep 16, 2014 | 26.95 | 27.05 | 26.67 | 26.79 | 122,094 | -0.25(-0.91%) |
Sep 15, 2014 | 27.33 | 27.43 | 26.97 | 27.03 | 129,330 | -0.37(-1.34%) |
Sep 12, 2014 | 27.41 | 27.58 | 27.12 | 27.40 | 121,455 | +0.00(+0.00%) |
Sep 11, 2014 | 27.15 | 27.43 | 27.07 | 27.40 | 89,253 | +0.19(+0.70%) |
Sep 10, 2014 | 26.91 | 27.30 | 26.91 | 27.21 | 93,103 | +0.30(+1.13%) |
Sep 09, 2014 | 26.99 | 27.10 | 26.67 | 26.91 | 161,865 | -0.17(-0.65%) |
Sep 08, 2014 | 26.95 | 27.11 | 26.79 | 27.08 | 96,760 | +0.17(+0.62%) |
Sep 05, 2014 | 26.75 | 27.00 | 26.60 | 26.91 | 83,426 | +0.03(+0.11%) |
Sep 04, 2014 | 26.96 | 27.28 | 26.82 | 26.88 | 87,061 | -0.08(-0.31%) |
Sep 03, 2014 | 27.32 | 27.32 | 26.92 | 26.97 | 103,153 | -0.17(-0.62%) |
Sep 02, 2014 | 27.00 | 27.20 | 26.76 | 27.14 | 96,874 | +0.29(+1.08%) |
Aug 29, 2014 | 26.73 | 26.85 | 26.85 | 26.85 | 99,123 | +0.13(+0.48%) |
Aug 28, 2014 | 27.06 | 27.06 | 26.66 | 26.72 | 97,276 | -0.37(-1.37%) |
Aug 27, 2014 | 27.35 | 27.35 | 27.04 | 27.09 | 84,699 | -0.17(-0.64%) |
Aug 26, 2014 | 27.05 | 27.34 | 26.98 | 27.26 | 139,699 | +0.20(+0.73%) |
Aug 25, 2014 | 27.17 | 27.32 | 26.95 | 27.07 | 79,990 | -0.04(-0.14%) |
Aug 22, 2014 | 27.02 | 27.26 | 26.94 | 27.10 | 107,909 | +0.11(+0.39%) |
Aug 21, 2014 | 26.69 | 27.13 | 26.33 | 27.00 | 106,028 | +0.29(+1.08%) |
Aug 20, 2014 | 26.89 | 26.89 | 26.54 | 26.71 | 95,300 | -0.24(-0.90%) |
Aug 19, 2014 | 26.97 | 27.14 | 26.85 | 26.95 | 99,028 | +0.03(+0.11%) |
Aug 18, 2014 | 26.77 | 27.03 | 26.75 | 26.92 | 161,081 | +0.43(+1.61%) |
Aug 15, 2014 | 27.03 | 27.07 | 26.29 | 26.50 | 215,825 | -0.29(-1.08%) |
Aug 14, 2014 | 26.94 | 27.13 | 26.74 | 26.79 | 208,645 | -0.10(-0.37%) |
Aug 13, 2014 | 26.69 | 27.06 | 26.69 | 26.88 | 169,296 | +0.25(+0.94%) |
Aug 12, 2014 | 26.54 | 26.82 | 26.49 | 26.63 | 199,059 | +0.00(+0.00%) |
Aug 11, 2014 | 26.79 | 26.83 | 26.57 | 26.63 | 316,995 | -0.05(-0.17%) |
Aug 08, 2014 | 26.16 | 26.72 | 26.16 | 26.68 | 209,488 | +0.52(+2.00%) |
Aug 07, 2014 | 26.46 | 26.53 | 25.93 | 26.16 | 212,486 | -0.33(-1.23%) |
Aug 06, 2014 | 26.29 | 26.72 | 26.29 | 26.48 | 190,799 | +0.04(+0.14%) |
Aug 05, 2014 | 26.30 | 26.64 | 26.22 | 26.44 | 111,644 | +0.01(+0.03%) |
Aug 04, 2014 | 26.63 | 26.82 | 26.22 | 26.44 | 456,224 | -0.05(-0.20%) |
Aug 01, 2014 | 26.81 | 26.92 | 26.21 | 26.49 | 288,157 | -0.27(-1.02%) |
Jul 31, 2014 | 26.98 | 27.17 | 26.76 | 26.76 | 202,577 | -0.47(-1.73%) |
Jul 30, 2014 | 27.04 | 27.35 | 26.91 | 27.23 | 201,712 | +0.38(+1.41%) |
Jul 29, 2014 | 26.82 | 27.04 | 26.72 | 26.85 | 218,190 | +0.03(+0.11%) |
Jul 28, 2014 | 27.30 | 27.30 | 26.75 | 26.82 | 301,756 | -0.46(-1.70%) |
Jul 25, 2014 | 27.10 | 27.40 | 27.00 | 27.29 | 198,946 | -0.08(-0.31%) |
Jul 24, 2014 | 27.13 | 27.43 | 26.83 | 27.37 | 220,608 | +0.33(+1.24%) |
Jul 23, 2014 | 27.15 | 27.42 | 26.89 | 27.04 | 148,783 | -0.08(-0.28%) |
Jul 22, 2014 | 26.82 | 27.36 | 26.82 | 27.11 | 304,562 | +0.25(+0.93%) |
Jul 21, 2014 | 26.43 | 27.00 | 26.42 | 26.86 | 253,621 | +0.17(+0.65%) |
Jul 18, 2014 | 26.31 | 26.78 | 26.07 | 26.69 | 204,284 | +0.38(+1.44%) |
Jul 17, 2014 | 26.66 | 26.72 | 26.22 | 26.31 | 178,910 | -0.58(-2.17%) |
Jul 16, 2014 | 27.44 | 27.44 | 26.82 | 26.89 | 204,926 | -0.54(-1.97%) |
Jul 15, 2014 | 27.35 | 27.53 | 27.12 | 27.43 | 116,835 | +0.10(+0.36%) |
Jul 14, 2014 | 27.45 | 27.48 | 27.24 | 27.33 | 144,867 | +0.14(+0.53%) |
Jul 11, 2014 | 27.12 | 27.35 | 27.00 | 27.19 | 104,276 | -0.05(-0.17%) |
Jul 10, 2014 | 27.11 | 27.51 | 26.99 | 27.23 | 162,119 | -0.30(-1.10%) |
Jul 09, 2014 | 27.81 | 27.89 | 27.50 | 27.54 | 107,849 | -0.09(-0.33%) |
Jul 08, 2014 | 27.91 | 27.98 | 27.55 | 27.63 | 238,822 | -0.34(-1.22%) |
Jul 07, 2014 | 28.30 | 28.30 | 27.91 | 27.97 | 144,201 | -0.36(-1.26%) |
Jul 03, 2014 | 28.12 | 28.33 | 28.33 | 28.33 | 100,966 | +0.43(+1.52%) |
Jul 02, 2014 | 28.21 | 28.46 | 27.84 | 27.90 | 135,406 | -0.32(-1.13%) |