Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.56 | 26.74 | 26.00 | 26.10 | 8,935,700 | -0.31(-1.18%) |
Sep 29, 2014 | 26.18 | 26.53 | 26.06 | 26.41 | 5,231,080 | -0.17(-0.64%) |
Sep 26, 2014 | 26.37 | 26.72 | 26.22 | 26.58 | 4,800,486 | +0.36(+1.39%) |
Sep 25, 2014 | 26.45 | 26.60 | 26.05 | 26.22 | 5,982,627 | -0.38(-1.44%) |
Sep 24, 2014 | 26.65 | 26.86 | 26.40 | 26.60 | 10,731,654 | +0.05(+0.20%) |
Sep 23, 2014 | 26.73 | 27.08 | 26.55 | 26.55 | 7,566,521 | -0.26(-0.96%) |
Sep 22, 2014 | 26.91 | 27.15 | 26.59 | 26.80 | 6,830,423 | -0.17(-0.63%) |
Sep 19, 2014 | 27.45 | 27.50 | 26.90 | 26.97 | 11,326,282 | -0.36(-1.33%) |
Sep 18, 2014 | 27.02 | 27.53 | 26.94 | 27.34 | 8,914,382 | +0.52(+1.92%) |
Sep 17, 2014 | 26.23 | 26.97 | 26.09 | 26.82 | 11,254,406 | +0.71(+2.72%) |
Sep 16, 2014 | 25.98 | 26.23 | 25.86 | 26.11 | 8,306,016 | +0.12(+0.48%) |
Sep 15, 2014 | 26.14 | 26.18 | 25.83 | 25.99 | 7,192,908 | -0.23(-0.88%) |
Sep 12, 2014 | 26.07 | 26.42 | 26.01 | 26.22 | 9,198,248 | +0.25(+0.96%) |
Sep 11, 2014 | 25.85 | 26.08 | 25.72 | 25.97 | 7,456,029 | -0.06(-0.24%) |
Sep 10, 2014 | 25.55 | 26.07 | 25.47 | 26.03 | 7,832,544 | +0.56(+2.20%) |
Sep 09, 2014 | 25.52 | 25.69 | 25.28 | 25.47 | 4,803,629 | -0.16(-0.62%) |
Sep 08, 2014 | 25.33 | 25.75 | 25.31 | 25.63 | 5,299,839 | +0.20(+0.77%) |
Sep 05, 2014 | 25.17 | 25.45 | 24.96 | 25.44 | 5,269,076 | +0.16(+0.63%) |
Sep 04, 2014 | 25.10 | 25.44 | 25.02 | 25.28 | 5,026,722 | +0.25(+0.99%) |
Sep 03, 2014 | 25.63 | 25.70 | 24.90 | 25.03 | 6,289,271 | -0.47(-1.85%) |
Sep 02, 2014 | 25.45 | 25.56 | 25.20 | 25.50 | 3,548,617 | +0.18(+0.70%) |
Aug 29, 2014 | 25.26 | 25.32 | 25.32 | 25.32 | 2,779,310 | +0.14(+0.56%) |
Aug 28, 2014 | 25.22 | 25.32 | 24.97 | 25.18 | 2,648,472 | -0.11(-0.42%) |
Aug 27, 2014 | 25.66 | 25.67 | 25.21 | 25.28 | 3,688,843 | -0.33(-1.28%) |
Aug 26, 2014 | 25.74 | 25.82 | 25.59 | 25.61 | 4,818,397 | -0.07(-0.28%) |
Aug 25, 2014 | 25.55 | 25.90 | 25.54 | 25.68 | 5,578,222 | +0.31(+1.22%) |
Aug 22, 2014 | 25.14 | 25.63 | 25.07 | 25.37 | 6,212,310 | +0.12(+0.49%) |
Aug 21, 2014 | 25.20 | 25.39 | 25.00 | 25.25 | 5,581,952 | +0.07(+0.28%) |
Aug 20, 2014 | 24.72 | 25.27 | 24.69 | 25.18 | 6,470,389 | +0.46(+1.87%) |
Aug 19, 2014 | 24.80 | 24.80 | 24.57 | 24.72 | 4,807,728 | -0.03(-0.11%) |
Aug 18, 2014 | 24.40 | 24.75 | 24.36 | 24.74 | 5,136,335 | +0.52(+2.16%) |
Aug 15, 2014 | 24.64 | 24.66 | 24.00 | 24.22 | 7,132,230 | -0.32(-1.30%) |
Aug 14, 2014 | 24.67 | 24.72 | 24.44 | 24.54 | 3,640,360 | +0.04(+0.14%) |
Aug 13, 2014 | 24.55 | 24.68 | 24.42 | 24.50 | 3,681,492 | -0.01(-0.04%) |
Aug 12, 2014 | 24.59 | 24.70 | 24.42 | 24.51 | 3,543,483 | -0.10(-0.40%) |
Aug 11, 2014 | 24.71 | 24.79 | 24.53 | 24.61 | 5,182,776 | +0.03(+0.11%) |
Aug 08, 2014 | 24.23 | 24.46 | 23.97 | 24.58 | 6,471,187 | +0.48(+1.99%) |
Aug 07, 2014 | 24.66 | 24.72 | 24.05 | 24.10 | 7,046,376 | -0.36(-1.49%) |
Aug 06, 2014 | 24.14 | 24.72 | 24.07 | 24.47 | 5,288,438 | +0.17(+0.69%) |
Aug 05, 2014 | 24.40 | 24.64 | 24.18 | 24.30 | 5,490,878 | -0.24(-0.97%) |
Aug 04, 2014 | 24.64 | 24.64 | 24.14 | 24.54 | 5,150,523 | +0.21(+0.87%) |
Aug 01, 2014 | 24.41 | 24.57 | 24.12 | 24.32 | 6,594,479 | -0.27(-1.08%) |
Jul 31, 2014 | 25.01 | 25.18 | 24.56 | 24.59 | 6,192,278 | -0.66(-2.63%) |
Jul 30, 2014 | 24.94 | 25.39 | 24.93 | 25.26 | 5,493,027 | +0.51(+2.08%) |
Jul 29, 2014 | 24.72 | 25.13 | 24.60 | 24.74 | 6,094,153 | +0.01(+0.04%) |
Jul 28, 2014 | 24.35 | 24.80 | 24.25 | 24.73 | 5,388,233 | +0.36(+1.49%) |
Jul 25, 2014 | 24.46 | 24.64 | 24.25 | 24.37 | 5,287,570 | -0.26(-1.04%) |
Jul 24, 2014 | 24.55 | 24.70 | 24.36 | 24.63 | 5,045,026 | +0.21(+0.87%) |
Jul 23, 2014 | 24.43 | 24.48 | 24.25 | 24.41 | 4,445,702 | -0.02(-0.07%) |
Jul 22, 2014 | 24.59 | 24.69 | 24.39 | 24.43 | 4,887,630 | -0.16(-0.65%) |
Jul 21, 2014 | 24.57 | 24.71 | 24.35 | 24.59 | 5,339,371 | -0.05(-0.22%) |
Jul 18, 2014 | 24.15 | 24.68 | 24.08 | 24.64 | 7,489,772 | +0.62(+2.58%) |
Jul 17, 2014 | 24.21 | 24.28 | 23.72 | 24.02 | 8,925,443 | -0.40(-1.63%) |
Jul 16, 2014 | 24.44 | 24.70 | 23.94 | 24.42 | 8,952,617 | +0.12(+0.47%) |
Jul 15, 2014 | 24.47 | 24.63 | 24.02 | 24.31 | 8,908,364 | -0.05(-0.22%) |
Jul 14, 2014 | 24.33 | 24.53 | 24.32 | 24.36 | 5,038,326 | +0.35(+1.44%) |
Jul 11, 2014 | 23.70 | 24.05 | 23.64 | 24.01 | 4,577,391 | +0.18(+0.74%) |
Jul 10, 2014 | 23.43 | 24.01 | 23.43 | 23.84 | 5,287,672 | -0.17(-0.70%) |
Jul 09, 2014 | 24.15 | 24.24 | 23.73 | 24.01 | 7,195,254 | -0.08(-0.33%) |
Jul 08, 2014 | 24.57 | 24.61 | 23.86 | 24.09 | 6,493,343 | -0.66(-2.69%) |
Jul 07, 2014 | 25.04 | 25.15 | 24.56 | 24.75 | 4,248,113 | -0.15(-0.60%) |
Jul 03, 2014 | 24.57 | 24.90 | 24.90 | 24.90 | 5,069,432 | +0.62(+2.55%) |
Jul 02, 2014 | 23.98 | 24.46 | 23.98 | 24.28 | 4,313,350 | +0.07(+0.29%) |