Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.68 | 25.75 | 25.52 | 25.55 | 372,918 | -0.15(-0.58%) |
Sep 29, 2014 | 25.35 | 25.70 | 25.35 | 25.70 | 1,418,190 | +0.38(+1.50%) |
Sep 26, 2014 | 25.19 | 25.39 | 25.14 | 25.32 | 132,491 | +0.18(+0.72%) |
Sep 25, 2014 | 25.27 | 25.27 | 25.08 | 25.14 | 303,660 | -0.32(-1.26%) |
Sep 24, 2014 | 25.24 | 25.46 | 25.24 | 25.46 | 460,381 | +0.35(+1.39%) |
Sep 23, 2014 | 25.22 | 25.30 | 25.11 | 25.11 | 253,287 | -0.05(-0.20%) |
Sep 22, 2014 | 25.15 | 25.22 | 25.00 | 25.16 | 549,527 | +0.00(+0.00%) |
Sep 19, 2014 | 25.26 | 25.26 | 25.13 | 25.16 | 236,074 | -0.13(-0.51%) |
Sep 18, 2014 | 25.34 | 25.39 | 25.25 | 25.29 | 299,664 | -0.23(-0.90%) |
Sep 17, 2014 | 25.48 | 25.60 | 25.38 | 25.52 | 154,250 | +0.05(+0.20%) |
Sep 16, 2014 | 25.41 | 25.47 | 25.35 | 25.47 | 198,815 | +0.05(+0.20%) |
Sep 15, 2014 | 25.35 | 25.48 | 25.34 | 25.42 | 282,588 | -0.08(-0.31%) |
Sep 12, 2014 | 25.51 | 25.53 | 25.42 | 25.50 | 314,966 | -0.17(-0.66%) |
Sep 11, 2014 | 25.74 | 25.74 | 25.51 | 25.67 | 403,666 | -0.11(-0.43%) |
Sep 10, 2014 | 25.97 | 26.02 | 25.75 | 25.78 | 943,227 | -0.36(-1.38%) |
Sep 09, 2014 | 26.07 | 26.18 | 26.05 | 26.14 | 281,774 | -0.03(-0.11%) |
Sep 08, 2014 | 26.22 | 26.28 | 26.12 | 26.17 | 306,150 | -0.26(-0.98%) |
Sep 05, 2014 | 26.43 | 26.48 | 26.31 | 26.43 | 148,011 | +0.05(+0.19%) |
Sep 04, 2014 | 26.39 | 26.47 | 26.23 | 26.38 | 296,218 | -0.05(-0.19%) |
Sep 03, 2014 | 26.53 | 26.56 | 26.33 | 26.43 | 540,125 | -0.23(-0.86%) |
Sep 02, 2014 | 26.55 | 26.70 | 26.55 | 26.66 | 360,354 | +0.20(+0.76%) |
Aug 29, 2014 | 26.47 | 26.46 | 26.46 | 26.46 | 277,100 | +0.06(+0.23%) |
Aug 28, 2014 | 26.25 | 26.42 | 26.25 | 26.40 | 300,557 | +0.21(+0.80%) |
Aug 27, 2014 | 26.33 | 26.37 | 26.13 | 26.19 | 370,814 | +0.02(+0.08%) |
Aug 26, 2014 | 26.01 | 26.17 | 25.96 | 26.17 | 397,187 | +0.33(+1.28%) |
Aug 25, 2014 | 25.81 | 25.94 | 25.78 | 25.84 | 232,929 | -0.09(-0.35%) |
Aug 22, 2014 | 25.93 | 25.95 | 25.86 | 25.93 | 418,535 | +0.05(+0.19%) |
Aug 21, 2014 | 25.87 | 25.93 | 25.79 | 25.88 | 182,393 | +0.04(+0.15%) |
Aug 20, 2014 | 25.90 | 25.90 | 25.77 | 25.84 | 209,421 | -0.06(-0.23%) |
Aug 19, 2014 | 26.15 | 26.18 | 25.89 | 25.90 | 452,754 | -0.31(-1.18%) |
Aug 18, 2014 | 26.27 | 26.29 | 26.15 | 26.21 | 209,189 | -0.06(-0.23%) |
Aug 15, 2014 | 26.25 | 26.31 | 26.18 | 26.27 | 521,378 | +0.22(+0.84%) |
Aug 14, 2014 | 26.00 | 26.12 | 25.87 | 26.05 | 282,596 | +0.02(+0.08%) |
Aug 13, 2014 | 26.17 | 26.18 | 25.98 | 26.03 | 519,632 | -0.01(-0.04%) |
Aug 12, 2014 | 26.06 | 26.28 | 26.03 | 26.04 | 695,347 | -0.37(-1.40%) |
Aug 11, 2014 | 26.15 | 26.46 | 26.14 | 26.41 | 334,847 | +0.26(+0.99%) |
Aug 08, 2014 | 26.34 | 26.38 | 26.11 | 26.15 | 1,269,241 | -0.34(-1.28%) |
Aug 07, 2014 | 26.73 | 26.73 | 26.41 | 26.49 | 654,045 | -0.39(-1.45%) |
Aug 06, 2014 | 26.66 | 26.90 | 26.63 | 26.88 | 234,087 | +0.27(+1.01%) |
Aug 05, 2014 | 26.71 | 26.72 | 26.53 | 26.61 | 550,222 | -0.12(-0.45%) |
Aug 04, 2014 | 26.75 | 26.81 | 26.55 | 26.73 | 426,729 | +0.12(+0.45%) |
Aug 01, 2014 | 26.92 | 27.07 | 26.55 | 26.61 | 750,781 | -0.20(-0.75%) |
Jul 31, 2014 | 26.89 | 26.94 | 26.75 | 26.81 | 868,418 | +0.15(+0.56%) |
Jul 30, 2014 | 26.70 | 26.73 | 26.59 | 26.66 | 251,456 | +0.02(+0.08%) |
Jul 29, 2014 | 26.68 | 26.68 | 26.59 | 26.64 | 395,355 | -0.20(-0.75%) |
Jul 28, 2014 | 26.91 | 26.91 | 26.69 | 26.84 | 340,306 | +0.12(+0.45%) |
Jul 25, 2014 | 26.61 | 26.73 | 26.57 | 26.72 | 320,743 | +0.07(+0.26%) |
Jul 24, 2014 | 26.86 | 26.86 | 26.58 | 26.65 | 427,815 | +0.02(+0.08%) |
Jul 23, 2014 | 26.38 | 26.64 | 26.32 | 26.63 | 478,734 | +0.30(+1.14%) |
Jul 22, 2014 | 26.46 | 26.50 | 26.27 | 26.33 | 364,012 | -0.07(-0.27%) |
Jul 21, 2014 | 26.22 | 26.44 | 26.22 | 26.40 | 1,245,094 | +0.04(+0.15%) |
Jul 18, 2014 | 26.34 | 26.41 | 26.27 | 26.36 | 242,788 | +0.09(+0.34%) |
Jul 17, 2014 | 26.21 | 26.42 | 26.21 | 26.27 | 565,222 | +0.02(+0.08%) |
Jul 16, 2014 | 26.25 | 26.40 | 26.19 | 26.25 | 357,172 | +0.01(+0.04%) |
Jul 15, 2014 | 26.24 | 26.29 | 26.12 | 26.24 | 722,304 | -0.11(-0.42%) |
Jul 14, 2014 | 26.15 | 26.36 | 26.13 | 26.35 | 610,810 | +0.23(+0.88%) |
Jul 11, 2014 | 26.25 | 26.29 | 26.00 | 26.12 | 855,040 | -0.19(-0.72%) |
Jul 10, 2014 | 26.87 | 26.89 | 26.30 | 26.31 | 850,566 | -0.55(-2.05%) |
Jul 09, 2014 | 27.10 | 27.10 | 26.73 | 26.86 | 1,690,789 | -0.27(-1.00%) |
Jul 08, 2014 | 27.13 | 27.21 | 27.10 | 27.13 | 359,156 | -0.05(-0.18%) |
Jul 07, 2014 | 27.28 | 27.28 | 26.99 | 27.18 | 550,110 | -0.20(-0.73%) |
Jul 03, 2014 | 27.47 | 27.38 | 27.38 | 27.38 | 733,500 | -0.09(-0.33%) |
Jul 02, 2014 | 27.26 | 27.50 | 27.19 | 27.47 | 559,980 | +0.16(+0.59%) |