Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.58 | 25.75 | 25.47 | 25.56 | 702,829 | +0.16(+0.63%) |
Sep 29, 2014 | 25.41 | 25.55 | 25.36 | 25.40 | 804,056 | -0.39(-1.53%) |
Sep 26, 2014 | 25.80 | 25.85 | 25.67 | 25.79 | 1,156,904 | +0.39(+1.52%) |
Sep 25, 2014 | 25.61 | 25.61 | 25.33 | 25.40 | 1,892,860 | -0.45(-1.75%) |
Sep 24, 2014 | 25.77 | 25.90 | 25.64 | 25.85 | 3,338,241 | +0.66(+2.62%) |
Sep 23, 2014 | 24.83 | 25.27 | 24.82 | 25.19 | 1,158,386 | +0.90(+3.72%) |
Sep 22, 2014 | 24.41 | 24.44 | 24.23 | 24.29 | 646,077 | -0.32(-1.31%) |
Sep 19, 2014 | 24.57 | 24.65 | 24.47 | 24.61 | 1,120,436 | +0.10(+0.39%) |
Sep 18, 2014 | 24.62 | 24.68 | 24.47 | 24.52 | 966,726 | -0.02(-0.10%) |
Sep 17, 2014 | 24.75 | 24.82 | 24.48 | 24.54 | 1,009,418 | -0.02(-0.07%) |
Sep 16, 2014 | 24.40 | 24.65 | 24.37 | 24.56 | 935,221 | +0.15(+0.63%) |
Sep 15, 2014 | 24.61 | 24.63 | 24.40 | 24.40 | 932,757 | +0.09(+0.36%) |
Sep 12, 2014 | 24.25 | 24.39 | 24.16 | 24.32 | 737,660 | -0.05(-0.20%) |
Sep 11, 2014 | 24.29 | 24.41 | 24.25 | 24.36 | 440,339 | -0.32(-1.31%) |
Sep 10, 2014 | 24.61 | 24.71 | 24.56 | 24.69 | 666,178 | +0.13(+0.53%) |
Sep 09, 2014 | 24.56 | 24.66 | 24.48 | 24.56 | 464,352 | -0.02(-0.07%) |
Sep 08, 2014 | 24.73 | 24.80 | 24.56 | 24.57 | 610,209 | -0.16(-0.65%) |
Sep 05, 2014 | 24.81 | 24.83 | 24.57 | 24.73 | 919,169 | +0.02(+0.10%) |
Sep 04, 2014 | 24.60 | 24.80 | 24.72 | 24.71 | 629,025 | -0.01(-0.03%) |
Sep 03, 2014 | 24.52 | 24.82 | 24.69 | 24.72 | 320,025 | +0.20(+0.82%) |
Sep 02, 2014 | 24.47 | 24.53 | 24.46 | 24.52 | 658,706 | -0.09(-0.36%) |
Aug 29, 2014 | 24.52 | 24.61 | 24.61 | 24.61 | 457,223 | -0.14(-0.55%) |
Aug 28, 2014 | 24.61 | 24.81 | 24.59 | 24.74 | 490,232 | -0.16(-0.65%) |
Aug 27, 2014 | 24.85 | 24.93 | 24.82 | 24.90 | 461,942 | +0.09(+0.36%) |
Aug 26, 2014 | 24.85 | 25.04 | 24.82 | 24.82 | 384,783 | +0.10(+0.39%) |
Aug 25, 2014 | 24.54 | 24.83 | 24.51 | 24.72 | 385,555 | +0.28(+1.15%) |
Aug 22, 2014 | 24.50 | 24.51 | 24.35 | 24.44 | 646,396 | -0.26(-1.04%) |
Aug 21, 2014 | 24.62 | 24.75 | 24.58 | 24.69 | 660,725 | +0.28(+1.16%) |
Aug 20, 2014 | 24.34 | 24.47 | 24.32 | 24.41 | 308,936 | -0.06(-0.26%) |
Aug 19, 2014 | 24.47 | 24.54 | 24.44 | 24.48 | 362,359 | +0.06(+0.26%) |
Aug 18, 2014 | 24.33 | 24.47 | 24.32 | 24.41 | 335,741 | +0.19(+0.80%) |
Aug 15, 2014 | 24.45 | 24.45 | 24.03 | 24.22 | 1,468,956 | +0.20(+0.84%) |
Aug 14, 2014 | 24.13 | 24.15 | 23.95 | 24.02 | 1,597,453 | -0.14(-0.57%) |
Aug 13, 2014 | 24.22 | 24.25 | 24.07 | 24.15 | 376,766 | +0.07(+0.30%) |
Aug 12, 2014 | 24.08 | 24.13 | 24.03 | 24.08 | 365,801 | -0.11(-0.47%) |
Aug 11, 2014 | 24.35 | 24.37 | 24.19 | 24.19 | 357,737 | +0.06(+0.27%) |
Aug 08, 2014 | 23.96 | 24.09 | 23.84 | 24.13 | 795,622 | +0.00(+0.00%) |
Aug 07, 2014 | 24.51 | 24.56 | 24.08 | 24.13 | 1,140,137 | -0.35(-1.45%) |
Aug 06, 2014 | 24.30 | 24.57 | 24.30 | 24.48 | 1,123,648 | -0.19(-0.78%) |
Aug 05, 2014 | 24.80 | 24.89 | 24.61 | 24.68 | 468,795 | -0.23(-0.91%) |
Aug 04, 2014 | 24.98 | 24.99 | 24.78 | 24.90 | 600,414 | -0.11(-0.45%) |
Aug 01, 2014 | 24.98 | 25.13 | 24.89 | 25.02 | 1,577,012 | +0.19(+0.78%) |
Jul 31, 2014 | 25.03 | 25.12 | 24.82 | 24.82 | 1,451,029 | -0.60(-2.35%) |
Jul 30, 2014 | 25.44 | 25.53 | 25.27 | 25.42 | 425,432 | -0.10(-0.41%) |
Jul 29, 2014 | 25.73 | 25.80 | 25.52 | 25.52 | 462,052 | +0.02(+0.09%) |
Jul 28, 2014 | 25.48 | 25.56 | 25.31 | 25.50 | 634,322 | -0.06(-0.25%) |
Jul 25, 2014 | 25.54 | 25.65 | 25.50 | 25.56 | 524,591 | -0.23(-0.91%) |
Jul 24, 2014 | 25.79 | 25.93 | 25.77 | 25.80 | 749,252 | +0.10(+0.38%) |
Jul 23, 2014 | 25.70 | 25.75 | 25.63 | 25.70 | 775,245 | +0.19(+0.73%) |
Jul 22, 2014 | 25.37 | 25.64 | 25.36 | 25.52 | 667,078 | +0.17(+0.67%) |
Jul 21, 2014 | 25.03 | 25.38 | 24.97 | 25.35 | 1,716,898 | -0.19(-0.73%) |
Jul 18, 2014 | 25.25 | 25.58 | 25.23 | 25.53 | 2,679,250 | +0.16(+0.64%) |
Jul 17, 2014 | 25.34 | 25.48 | 25.30 | 25.37 | 1,883,118 | -0.16(-0.63%) |
Jul 16, 2014 | 25.45 | 25.57 | 25.40 | 25.53 | 443,823 | +0.08(+0.32%) |
Jul 15, 2014 | 25.44 | 25.48 | 25.33 | 25.45 | 3,348,452 | -0.26(-1.00%) |
Jul 14, 2014 | 25.82 | 25.82 | 25.69 | 25.71 | 387,560 | +0.25(+0.98%) |
Jul 11, 2014 | 25.41 | 25.49 | 25.36 | 25.46 | 1,637,008 | -0.05(-0.19%) |
Jul 10, 2014 | 25.39 | 25.56 | 25.31 | 25.51 | 1,786,462 | -0.60(-2.28%) |
Jul 09, 2014 | 25.91 | 26.15 | 25.90 | 26.10 | 751,587 | +0.32(+1.25%) |
Jul 08, 2014 | 26.06 | 26.10 | 25.68 | 25.78 | 1,949,006 | +0.44(+1.75%) |
Jul 07, 2014 | 25.41 | 25.44 | 25.31 | 25.34 | 929,834 | -0.27(-1.07%) |
Jul 03, 2014 | 25.63 | 25.61 | 25.61 | 25.61 | 260,065 | +0.09(+0.35%) |
Jul 02, 2014 | 25.61 | 25.61 | 25.44 | 25.52 | 1,339,372 | -0.03(-0.13%) |