Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.21 | 25.42 | 25.10 | 25.14 | 21,174 | -0.01(-0.04%) |
Sep 29, 2014 | 24.80 | 25.19 | 24.68 | 25.15 | 15,991 | +0.16(+0.64%) |
Sep 26, 2014 | 25.09 | 25.35 | 24.93 | 24.99 | 11,366 | -0.08(-0.32%) |
Sep 25, 2014 | 25.73 | 25.87 | 25.00 | 25.07 | 27,680 | -0.86(-3.32%) |
Sep 24, 2014 | 25.78 | 26.02 | 25.77 | 25.93 | 13,259 | +0.11(+0.43%) |
Sep 23, 2014 | 25.93 | 26.02 | 25.74 | 25.82 | 29,730 | -0.05(-0.19%) |
Sep 22, 2014 | 26.23 | 26.23 | 25.84 | 25.87 | 25,771 | -0.41(-1.56%) |
Sep 19, 2014 | 26.46 | 26.51 | 26.16 | 26.28 | 33,382 | -0.10(-0.38%) |
Sep 18, 2014 | 26.19 | 26.49 | 26.19 | 26.38 | 28,354 | +0.20(+0.76%) |
Sep 17, 2014 | 26.78 | 26.89 | 26.13 | 26.18 | 82,482 | -0.82(-3.04%) |
Sep 16, 2014 | 26.56 | 27.05 | 26.56 | 27.00 | 73,705 | +0.45(+1.69%) |
Sep 15, 2014 | 26.27 | 26.65 | 26.20 | 26.55 | 39,782 | +0.35(+1.34%) |
Sep 12, 2014 | 25.85 | 26.34 | 25.67 | 26.20 | 30,482 | +0.27(+1.04%) |
Sep 11, 2014 | 26.18 | 26.25 | 25.93 | 25.93 | 22,535 | -0.28(-1.07%) |
Sep 10, 2014 | 26.26 | 26.26 | 26.10 | 26.21 | 51,039 | +0.12(+0.46%) |
Sep 09, 2014 | 26.56 | 26.82 | 26.09 | 26.09 | 26,282 | -0.83(-3.08%) |
Sep 08, 2014 | 27.06 | 27.10 | 26.68 | 26.92 | 34,479 | -0.14(-0.52%) |
Sep 05, 2014 | 26.93 | 27.14 | 26.93 | 27.06 | 35,624 | +0.21(+0.78%) |
Sep 04, 2014 | 27.20 | 27.22 | 26.85 | 26.85 | 20,397 | -0.23(-0.85%) |
Sep 03, 2014 | 26.95 | 27.23 | 26.92 | 27.08 | 17,155 | +0.22(+0.82%) |
Sep 02, 2014 | 26.90 | 26.66 | 26.86 | 70,918 | -0.28(-1.03%) | |
Aug 29, 2014 | 27.14 | 27.14 | 27.14 | 0 | -0.10(-0.37%) | |
Aug 28, 2014 | 26.99 | 27.24 | 26.85 | 27.24 | 15,795 | +0.10(+0.37%) |
Aug 27, 2014 | 26.79 | 27.14 | 26.74 | 27.14 | 46,404 | +0.24(+0.89%) |
Aug 26, 2014 | 26.18 | 26.90 | 26.18 | 26.90 | 31,576 | +0.80(+3.07%) |
Aug 25, 2014 | 25.83 | 26.27 | 25.83 | 26.10 | 41,358 | +0.18(+0.69%) |
Aug 22, 2014 | 26.22 | 26.22 | 25.90 | 25.92 | 32,524 | -0.25(-0.96%) |
Aug 21, 2014 | 26.33 | 26.33 | 26.13 | 26.17 | 21,003 | -0.13(-0.49%) |
Aug 20, 2014 | 26.31 | 26.38 | 26.14 | 26.30 | 25,094 | -0.15(-0.57%) |
Aug 19, 2014 | 26.15 | 26.57 | 26.15 | 26.45 | 20,387 | +0.07(+0.27%) |
Aug 18, 2014 | 25.93 | 26.39 | 25.91 | 26.38 | 28,830 | +0.49(+1.89%) |
Aug 15, 2014 | 25.88 | 25.98 | 25.86 | 25.89 | 14,951 | -0.05(-0.19%) |
Aug 14, 2014 | 25.98 | 26.02 | 25.87 | 25.94 | 53,678 | +0.12(+0.46%) |
Aug 13, 2014 | 26.20 | 26.41 | 25.75 | 25.82 | 24,108 | -0.33(-1.26%) |
Aug 12, 2014 | 25.82 | 26.16 | 25.82 | 26.15 | 20,290 | +0.26(+1.00%) |
Aug 11, 2014 | 25.82 | 26.00 | 25.74 | 25.89 | 28,221 | +0.13(+0.50%) |
Aug 08, 2014 | 25.83 | 25.89 | 25.61 | 25.76 | 36,749 | +0.00(+0.00%) |
Aug 07, 2014 | 25.69 | 25.86 | 25.54 | 25.76 | 21,138 | +0.00(+0.00%) |
Aug 06, 2014 | 25.22 | 25.84 | 25.21 | 25.76 | 51,756 | +0.61(+2.43%) |
Aug 05, 2014 | 25.76 | 25.77 | 25.15 | 25.15 | 20,673 | -0.89(-3.42%) |
Aug 04, 2014 | 25.50 | 26.09 | 25.50 | 26.04 | 51,690 | +0.62(+2.44%) |
Aug 01, 2014 | 24.85 | 25.42 | 24.85 | 25.42 | 41,187 | +0.71(+2.87%) |
Jul 31, 2014 | 25.47 | 25.47 | 24.63 | 24.71 | 19,932 | -0.93(-3.63%) |
Jul 30, 2014 | 26.11 | 26.15 | 25.42 | 25.64 | 32,757 | -0.63(-2.40%) |
Jul 29, 2014 | 26.68 | 26.68 | 26.21 | 26.27 | 17,606 | -0.42(-1.57%) |
Jul 28, 2014 | 26.80 | 26.80 | 26.43 | 26.69 | 12,994 | -0.19(-0.71%) |
Jul 25, 2014 | 26.46 | 26.90 | 26.46 | 26.88 | 20,378 | +0.43(+1.63%) |
Jul 24, 2014 | 26.17 | 26.56 | 26.15 | 26.45 | 35,210 | +0.12(+0.47%) |
Jul 23, 2014 | 26.25 | 26.43 | 26.24 | 26.33 | 40,380 | +0.03(+0.10%) |
Jul 22, 2014 | 26.14 | 26.45 | 26.14 | 26.30 | 26,044 | +0.31(+1.19%) |
Jul 21, 2014 | 25.95 | 26.22 | 25.82 | 25.99 | 26,779 | -0.09(-0.36%) |
Jul 18, 2014 | 25.88 | 26.31 | 25.88 | 26.08 | 19,843 | +0.12(+0.48%) |
Jul 17, 2014 | 25.72 | 26.19 | 25.64 | 25.96 | 57,333 | +0.15(+0.58%) |
Jul 16, 2014 | 26.06 | 26.10 | 25.76 | 25.81 | 58,943 | -0.31(-1.19%) |
Jul 15, 2014 | 26.25 | 26.25 | 25.90 | 26.12 | 29,647 | -0.04(-0.15%) |
Jul 14, 2014 | 25.67 | 26.30 | 25.67 | 26.16 | 32,688 | +0.56(+2.19%) |
Jul 11, 2014 | 25.61 | 25.67 | 25.29 | 25.60 | 26,536 | +0.03(+0.12%) |
Jul 10, 2014 | 25.98 | 26.21 | 25.55 | 25.57 | 20,392 | -0.53(-2.03%) |
Jul 09, 2014 | 26.59 | 26.64 | 26.06 | 26.10 | 20,619 | -0.59(-2.21%) |
Jul 08, 2014 | 26.54 | 26.70 | 26.37 | 26.69 | 34,795 | +0.18(+0.68%) |
Jul 07, 2014 | 26.64 | 26.77 | 26.36 | 26.51 | 22,878 | -0.52(-1.92%) |
Jul 03, 2014 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 26.82 | 27.10 | 26.69 | 27.03 | 19,195 | +0.20(+0.75%) |