Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.25 | 26.29 | 26.05 | 26.08 | 3,910,867 | -0.16(-0.61%) |
Sep 29, 2014 | 26.09 | 26.31 | 26.04 | 26.24 | 5,416,663 | -0.05(-0.20%) |
Sep 26, 2014 | 26.30 | 26.32 | 26.08 | 26.29 | 1,142,110 | +0.08(+0.29%) |
Sep 25, 2014 | 26.58 | 26.62 | 26.21 | 26.21 | 2,125,305 | -0.39(-1.48%) |
Sep 24, 2014 | 26.27 | 26.64 | 26.26 | 26.61 | 992,314 | +0.35(+1.32%) |
Sep 23, 2014 | 26.19 | 26.37 | 26.18 | 26.26 | 542,544 | -0.14(-0.52%) |
Sep 22, 2014 | 26.51 | 26.53 | 26.31 | 26.40 | 1,709,117 | -0.17(-0.66%) |
Sep 19, 2014 | 26.64 | 26.73 | 26.54 | 26.57 | 1,305,875 | +0.01(+0.05%) |
Sep 18, 2014 | 26.42 | 26.56 | 26.41 | 26.56 | 412,598 | +0.20(+0.76%) |
Sep 17, 2014 | 26.33 | 26.46 | 26.19 | 26.36 | 752,805 | +0.03(+0.12%) |
Sep 16, 2014 | 25.91 | 26.33 | 25.89 | 26.33 | 628,142 | +0.37(+1.41%) |
Sep 15, 2014 | 26.05 | 26.05 | 25.89 | 25.96 | 333,644 | -0.11(-0.43%) |
Sep 12, 2014 | 26.23 | 26.27 | 25.98 | 26.07 | 421,583 | -0.20(-0.77%) |
Sep 11, 2014 | 26.21 | 26.28 | 26.12 | 26.28 | 1,345,543 | -0.04(-0.15%) |
Sep 10, 2014 | 26.14 | 26.34 | 26.10 | 26.31 | 2,428,194 | +0.19(+0.73%) |
Sep 09, 2014 | 26.18 | 26.24 | 26.05 | 26.12 | 558,792 | -0.09(-0.33%) |
Sep 08, 2014 | 26.12 | 26.23 | 26.09 | 26.21 | 3,176,375 | +0.06(+0.22%) |
Sep 05, 2014 | 26.13 | 26.15 | 25.81 | 26.15 | 1,129,065 | +0.11(+0.44%) |
Sep 04, 2014 | 26.23 | 26.29 | 25.98 | 26.04 | 494,108 | -0.15(-0.58%) |
Sep 03, 2014 | 26.21 | 26.24 | 26.13 | 26.19 | 448,053 | +0.09(+0.33%) |
Sep 02, 2014 | 26.17 | 26.20 | 26.02 | 26.10 | 6,547,329 | -0.01(-0.03%) |
Aug 29, 2014 | 26.07 | 26.11 | 26.11 | 26.11 | 376,827 | +0.10(+0.38%) |
Aug 28, 2014 | 25.95 | 26.07 | 25.95 | 26.01 | 341,815 | -0.03(-0.13%) |
Aug 27, 2014 | 26.10 | 26.10 | 26.00 | 26.05 | 670,325 | +0.00(+0.00%) |
Aug 26, 2014 | 25.93 | 26.06 | 25.92 | 26.05 | 1,034,931 | +0.14(+0.55%) |
Aug 25, 2014 | 25.87 | 25.98 | 25.85 | 25.90 | 2,054,041 | +0.18(+0.71%) |
Aug 22, 2014 | 25.74 | 25.79 | 25.67 | 25.72 | 1,315,711 | +0.03(+0.13%) |
Aug 21, 2014 | 25.70 | 25.75 | 25.67 | 25.69 | 756,325 | +0.02(+0.07%) |
Aug 20, 2014 | 25.60 | 25.71 | 25.60 | 25.67 | 967,978 | -0.00(-0.02%) |
Aug 19, 2014 | 25.56 | 25.68 | 25.48 | 25.67 | 1,477,500 | +0.18(+0.69%) |
Aug 18, 2014 | 25.41 | 25.52 | 25.40 | 25.50 | 5,958,153 | +0.22(+0.88%) |
Aug 15, 2014 | 25.38 | 25.40 | 25.06 | 25.28 | 2,105,153 | +0.01(+0.06%) |
Aug 14, 2014 | 25.01 | 25.26 | 24.98 | 25.26 | 323,443 | +0.28(+1.12%) |
Aug 13, 2014 | 24.71 | 24.98 | 24.71 | 24.98 | 615,368 | +0.32(+1.28%) |
Aug 12, 2014 | 24.68 | 24.72 | 24.59 | 24.67 | 1,186,837 | -0.02(-0.08%) |
Aug 11, 2014 | 24.78 | 24.84 | 24.66 | 24.68 | 4,553,271 | +0.00(+0.00%) |
Aug 08, 2014 | 24.47 | 24.69 | 24.36 | 24.68 | 595,511 | +0.26(+1.06%) |
Aug 07, 2014 | 24.78 | 24.80 | 24.37 | 24.43 | 1,433,672 | -0.27(-1.08%) |
Aug 06, 2014 | 24.55 | 24.82 | 24.52 | 24.69 | 1,326,995 | -0.02(-0.08%) |
Aug 05, 2014 | 24.80 | 24.93 | 24.64 | 24.71 | 653,082 | -0.22(-0.87%) |
Aug 04, 2014 | 24.88 | 24.98 | 24.70 | 24.93 | 760,846 | +0.13(+0.53%) |
Aug 01, 2014 | 24.73 | 24.95 | 24.63 | 24.80 | 780,935 | -0.02(-0.08%) |
Jul 31, 2014 | 25.20 | 25.20 | 24.82 | 24.82 | 483,246 | -0.53(-2.10%) |
Jul 30, 2014 | 25.39 | 25.45 | 25.22 | 25.35 | 607,734 | +0.11(+0.45%) |
Jul 29, 2014 | 25.27 | 25.32 | 25.19 | 25.24 | 720,947 | +0.05(+0.18%) |
Jul 28, 2014 | 25.19 | 25.25 | 25.05 | 25.19 | 12,851,318 | +0.01(+0.05%) |
Jul 25, 2014 | 25.21 | 25.23 | 25.05 | 25.18 | 433,006 | -0.10(-0.40%) |
Jul 24, 2014 | 25.35 | 25.40 | 25.24 | 25.28 | 1,370,282 | -0.07(-0.29%) |
Jul 23, 2014 | 25.31 | 25.36 | 25.19 | 25.35 | 1,111,301 | +0.22(+0.86%) |
Jul 22, 2014 | 25.06 | 25.22 | 25.06 | 25.14 | 882,715 | +0.21(+0.86%) |
Jul 21, 2014 | 24.92 | 24.95 | 24.82 | 24.93 | 4,328,262 | -0.09(-0.36%) |
Jul 18, 2014 | 24.68 | 25.06 | 24.67 | 25.02 | 557,230 | +0.40(+1.64%) |
Jul 17, 2014 | 24.80 | 25.01 | 24.58 | 24.61 | 1,139,391 | -0.28(-1.11%) |
Jul 16, 2014 | 25.05 | 25.05 | 24.79 | 24.89 | 340,758 | -0.07(-0.26%) |
Jul 15, 2014 | 25.26 | 25.26 | 24.91 | 24.96 | 930,079 | -0.26(-1.03%) |
Jul 14, 2014 | 25.24 | 25.25 | 25.15 | 25.22 | 529,373 | +0.10(+0.40%) |
Jul 11, 2014 | 25.06 | 25.15 | 24.97 | 25.12 | 361,017 | +0.03(+0.14%) |
Jul 10, 2014 | 24.83 | 25.13 | 24.81 | 25.08 | 423,103 | +0.00(+0.00%) |
Jul 09, 2014 | 25.05 | 25.11 | 24.91 | 25.08 | 335,526 | +0.09(+0.35%) |
Jul 08, 2014 | 25.21 | 25.24 | 24.90 | 24.99 | 2,461,180 | -0.27(-1.07%) |
Jul 07, 2014 | 25.44 | 25.48 | 25.23 | 25.26 | 3,991,395 | -0.23(-0.91%) |
Jul 03, 2014 | 25.43 | 25.50 | 25.50 | 25.50 | 776,853 | +0.11(+0.42%) |
Jul 02, 2014 | 25.21 | 25.39 | 25.16 | 25.39 | 2,108,179 | +0.18(+0.71%) |