Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.07 | 26.12 | 26.03 | 26.05 | 42,514 | -0.03(-0.12%) |
Sep 29, 2014 | 26.07 | 26.12 | 26.00 | 26.08 | 51,138 | -0.04(-0.15%) |
Sep 26, 2014 | 26.08 | 26.14 | 26.01 | 26.12 | 134,259 | +0.01(+0.04%) |
Sep 25, 2014 | 26.25 | 26.27 | 26.08 | 26.11 | 62,510 | -0.06(-0.23%) |
Sep 24, 2014 | 26.20 | 26.27 | 26.15 | 26.17 | 84,194 | -0.04(-0.15%) |
Sep 23, 2014 | 26.21 | 26.27 | 26.18 | 26.21 | 29,402 | -0.04(-0.16%) |
Sep 22, 2014 | 26.24 | 26.30 | 26.21 | 26.25 | 35,464 | -0.07(-0.26%) |
Sep 19, 2014 | 26.29 | 26.36 | 26.22 | 26.32 | 39,719 | +0.11(+0.42%) |
Sep 18, 2014 | 26.25 | 26.31 | 26.20 | 26.21 | 26,341 | +0.01(+0.03%) |
Sep 17, 2014 | 26.29 | 26.34 | 26.20 | 26.20 | 25,422 | -0.07(-0.28%) |
Sep 16, 2014 | 27.32 | 27.32 | 26.14 | 26.27 | 63,308 | +0.07(+0.29%) |
Sep 15, 2014 | 26.29 | 26.29 | 26.19 | 26.20 | 52,695 | -0.04(-0.16%) |
Sep 12, 2014 | 26.41 | 26.41 | 26.20 | 26.24 | 85,035 | -0.21(-0.79%) |
Sep 11, 2014 | 26.55 | 26.55 | 26.43 | 26.45 | 48,614 | -0.01(-0.04%) |
Sep 10, 2014 | 26.51 | 26.51 | 26.31 | 26.46 | 145,487 | -0.09(-0.34%) |
Sep 09, 2014 | 26.66 | 26.67 | 26.52 | 26.55 | 64,611 | -0.12(-0.45%) |
Sep 08, 2014 | 26.82 | 26.82 | 26.63 | 26.67 | 53,979 | -0.09(-0.34%) |
Sep 05, 2014 | 26.74 | 26.78 | 26.71 | 26.76 | 63,980 | +0.04(+0.15%) |
Sep 04, 2014 | 26.83 | 26.85 | 26.68 | 26.72 | 57,734 | -0.15(-0.56%) |
Sep 03, 2014 | 26.85 | 26.88 | 26.83 | 26.87 | 47,989 | +0.00(+0.00%) |
Sep 02, 2014 | 27.00 | 27.00 | 26.85 | 26.87 | 79,580 | -0.13(-0.48%) |
Aug 29, 2014 | 26.96 | 27.00 | 27.00 | 27.00 | 66,800 | +0.02(+0.09%) |
Aug 28, 2014 | 27.00 | 27.00 | 26.94 | 26.98 | 86,888 | +0.01(+0.03%) |
Aug 27, 2014 | 26.91 | 26.97 | 26.91 | 26.97 | 54,949 | +0.09(+0.33%) |
Aug 26, 2014 | 26.91 | 26.91 | 26.86 | 26.88 | 49,323 | +0.02(+0.07%) |
Aug 25, 2014 | 26.81 | 26.86 | 26.81 | 26.86 | 74,678 | +0.06(+0.22%) |
Aug 22, 2014 | 26.82 | 26.82 | 26.75 | 26.80 | 31,069 | -0.01(-0.04%) |
Aug 21, 2014 | 26.77 | 26.84 | 26.75 | 26.81 | 123,091 | +0.08(+0.30%) |
Aug 20, 2014 | 26.69 | 26.74 | 26.68 | 26.73 | 48,899 | -0.02(-0.07%) |
Aug 19, 2014 | 26.87 | 26.87 | 26.73 | 26.75 | 75,672 | +0.02(+0.07%) |
Aug 18, 2014 | 26.75 | 26.79 | 26.70 | 26.73 | 40,603 | +0.00(+0.00%) |
Aug 15, 2014 | 26.73 | 26.76 | 26.72 | 26.73 | 38,307 | +0.09(+0.34%) |
Aug 14, 2014 | 26.51 | 26.64 | 26.51 | 26.64 | 56,244 | +0.13(+0.49%) |
Aug 13, 2014 | 26.46 | 26.51 | 26.46 | 26.51 | 61,744 | +0.09(+0.34%) |
Aug 12, 2014 | 26.49 | 26.49 | 26.39 | 26.42 | 59,863 | -0.05(-0.19%) |
Aug 11, 2014 | 26.38 | 26.51 | 26.38 | 26.47 | 116,955 | +0.05(+0.19%) |
Aug 08, 2014 | 26.37 | 26.41 | 26.30 | 26.42 | 19,815 | +0.10(+0.38%) |
Aug 07, 2014 | 26.32 | 26.36 | 26.27 | 26.32 | 46,729 | +0.03(+0.11%) |
Aug 06, 2014 | 26.19 | 26.31 | 26.19 | 26.29 | 84,304 | +0.06(+0.22%) |
Aug 05, 2014 | 26.26 | 26.30 | 26.20 | 26.23 | 81,675 | -0.07(-0.26%) |
Aug 04, 2014 | 26.19 | 26.32 | 26.19 | 26.30 | 94,603 | +0.00(+0.00%) |
Aug 01, 2014 | 26.27 | 26.34 | 26.19 | 26.30 | 58,791 | +0.01(+0.04%) |
Jul 31, 2014 | 26.49 | 26.49 | 26.28 | 26.29 | 84,640 | -0.24(-0.90%) |
Jul 30, 2014 | 26.71 | 26.71 | 26.48 | 26.53 | 66,945 | -0.19(-0.71%) |
Jul 29, 2014 | 26.77 | 26.83 | 26.71 | 26.72 | 87,928 | -0.01(-0.04%) |
Jul 28, 2014 | 26.70 | 26.75 | 26.70 | 26.73 | 76,783 | +0.01(+0.04%) |
Jul 25, 2014 | 26.73 | 26.79 | 26.71 | 26.72 | 40,946 | +0.00(+0.00%) |
Jul 24, 2014 | 26.80 | 26.80 | 26.70 | 26.72 | 54,951 | -0.06(-0.22%) |
Jul 23, 2014 | 26.93 | 26.93 | 26.74 | 26.78 | 52,679 | +0.04(+0.15%) |
Jul 22, 2014 | 26.76 | 26.79 | 26.70 | 26.74 | 141,300 | +0.06(+0.22%) |
Jul 21, 2014 | 26.75 | 26.75 | 26.62 | 26.68 | 56,849 | +0.01(+0.04%) |
Jul 18, 2014 | 26.82 | 26.82 | 26.60 | 26.67 | 79,530 | +0.10(+0.38%) |
Jul 17, 2014 | 26.59 | 26.64 | 26.55 | 26.57 | 58,122 | -0.05(-0.19%) |
Jul 16, 2014 | 26.61 | 26.64 | 26.58 | 26.62 | 36,920 | +0.05(+0.19%) |
Jul 15, 2014 | 26.58 | 26.66 | 26.51 | 26.57 | 37,530 | -0.04(-0.15%) |
Jul 14, 2014 | 26.72 | 26.72 | 26.54 | 26.61 | 30,092 | +0.01(+0.04%) |
Jul 11, 2014 | 26.64 | 26.65 | 26.55 | 26.60 | 23,108 | +0.03(+0.11%) |
Jul 10, 2014 | 26.77 | 26.77 | 26.54 | 26.57 | 38,389 | -0.02(-0.08%) |
Jul 09, 2014 | 26.87 | 26.88 | 26.48 | 26.59 | 43,417 | +0.06(+0.21%) |
Jul 08, 2014 | 26.61 | 26.61 | 26.50 | 26.53 | 61,760 | +0.03(+0.12%) |
Jul 07, 2014 | 26.41 | 26.57 | 26.37 | 26.50 | 56,767 | +0.02(+0.08%) |
Jul 03, 2014 | 26.50 | 26.48 | 26.48 | 26.48 | 27,000 | -0.06(-0.23%) |
Jul 02, 2014 | 26.90 | 26.90 | 26.50 | 26.54 | 59,325 | -0.29(-1.08%) |