Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.12 | 26.20 | 25.97 | 26.02 | 32,211 | -0.08(-0.30%) |
Sep 29, 2014 | 25.94 | 26.18 | 25.94 | 26.10 | 72,109 | -0.10(-0.39%) |
Sep 26, 2014 | 26.13 | 26.23 | 26.04 | 26.20 | 53,544 | +0.13(+0.51%) |
Sep 25, 2014 | 26.38 | 26.38 | 26.07 | 26.07 | 154,125 | -0.38(-1.43%) |
Sep 24, 2014 | 26.45 | 26.45 | 26.27 | 26.45 | 33,081 | +0.02(+0.09%) |
Sep 23, 2014 | 26.67 | 26.71 | 26.40 | 26.42 | 108,872 | -0.30(-1.11%) |
Sep 22, 2014 | 26.92 | 26.99 | 26.71 | 26.72 | 120,113 | -0.27(-0.98%) |
Sep 19, 2014 | 27.20 | 27.30 | 26.96 | 26.98 | 83,885 | -0.09(-0.32%) |
Sep 18, 2014 | 26.83 | 27.17 | 26.83 | 27.07 | 145,532 | +0.33(+1.23%) |
Sep 17, 2014 | 26.71 | 26.93 | 26.56 | 26.74 | 426,759 | +0.15(+0.56%) |
Sep 16, 2014 | 26.58 | 26.77 | 26.55 | 26.59 | 29,666 | -0.04(-0.16%) |
Sep 15, 2014 | 26.67 | 26.72 | 26.61 | 26.64 | 39,919 | -0.09(-0.33%) |
Sep 12, 2014 | 26.68 | 26.84 | 26.59 | 26.73 | 50,407 | +0.15(+0.56%) |
Sep 11, 2014 | 26.36 | 26.61 | 26.36 | 26.58 | 36,903 | +0.10(+0.38%) |
Sep 10, 2014 | 26.20 | 26.52 | 26.20 | 26.48 | 243,715 | +0.30(+1.17%) |
Sep 09, 2014 | 26.32 | 26.32 | 26.09 | 26.17 | 175,943 | -0.20(-0.77%) |
Sep 08, 2014 | 26.35 | 26.42 | 26.26 | 26.38 | 27,168 | +0.02(+0.06%) |
Sep 05, 2014 | 26.32 | 26.38 | 26.14 | 26.36 | 101,118 | -0.02(-0.06%) |
Sep 04, 2014 | 26.42 | 26.58 | 26.31 | 26.38 | 65,004 | +0.04(+0.15%) |
Sep 03, 2014 | 26.52 | 26.55 | 26.29 | 26.34 | 110,746 | -0.09(-0.33%) |
Sep 02, 2014 | 26.34 | 26.49 | 26.27 | 26.42 | 39,170 | +0.16(+0.60%) |
Aug 29, 2014 | 26.20 | 26.27 | 26.27 | 26.27 | 53,727 | +0.13(+0.51%) |
Aug 28, 2014 | 26.19 | 26.24 | 26.05 | 26.13 | 50,166 | -0.12(-0.45%) |
Aug 27, 2014 | 26.41 | 26.42 | 26.20 | 26.25 | 53,649 | -0.16(-0.62%) |
Aug 26, 2014 | 26.31 | 26.46 | 26.31 | 26.41 | 125,516 | +0.09(+0.36%) |
Aug 25, 2014 | 26.27 | 26.38 | 26.24 | 26.32 | 95,782 | +0.17(+0.66%) |
Aug 22, 2014 | 26.17 | 26.33 | 26.09 | 26.15 | 726,789 | -0.05(-0.21%) |
Aug 21, 2014 | 25.93 | 26.25 | 25.87 | 26.20 | 151,993 | +0.34(+1.30%) |
Aug 20, 2014 | 25.83 | 25.91 | 25.73 | 25.87 | 85,563 | +0.05(+0.18%) |
Aug 19, 2014 | 25.82 | 25.95 | 25.80 | 25.82 | 34,160 | +0.02(+0.09%) |
Aug 18, 2014 | 25.62 | 25.86 | 25.62 | 25.80 | 39,441 | +0.30(+1.20%) |
Aug 15, 2014 | 25.70 | 25.75 | 25.34 | 25.49 | 55,536 | -0.12(-0.49%) |
Aug 14, 2014 | 25.59 | 25.70 | 25.58 | 25.62 | 39,098 | +0.06(+0.24%) |
Aug 13, 2014 | 25.49 | 25.64 | 25.49 | 25.55 | 24,107 | +0.16(+0.65%) |
Aug 12, 2014 | 25.33 | 25.53 | 25.30 | 25.39 | 102,780 | +0.01(+0.03%) |
Aug 11, 2014 | 25.48 | 25.51 | 25.37 | 25.38 | 40,230 | -0.02(-0.09%) |
Aug 08, 2014 | 25.27 | 25.34 | 25.16 | 25.41 | 1,784,383 | +0.20(+0.78%) |
Aug 07, 2014 | 25.56 | 25.56 | 25.16 | 25.21 | 87,603 | -0.23(-0.92%) |
Aug 06, 2014 | 25.34 | 25.57 | 25.34 | 25.44 | 44,963 | +0.02(+0.09%) |
Aug 05, 2014 | 25.49 | 25.68 | 25.36 | 25.42 | 52,493 | -0.17(-0.67%) |
Aug 04, 2014 | 25.62 | 25.65 | 25.40 | 25.59 | 26,942 | +0.03(+0.12%) |
Aug 01, 2014 | 25.89 | 25.95 | 25.47 | 25.56 | 52,510 | -0.34(-1.33%) |
Jul 31, 2014 | 26.28 | 26.28 | 25.91 | 25.91 | 206,086 | -0.45(-1.72%) |
Jul 30, 2014 | 26.30 | 26.45 | 26.18 | 26.36 | 37,348 | +0.20(+0.78%) |
Jul 29, 2014 | 26.20 | 26.34 | 26.16 | 26.16 | 64,974 | -0.05(-0.18%) |
Jul 28, 2014 | 26.45 | 26.47 | 26.13 | 26.20 | 35,048 | -0.28(-1.06%) |
Jul 25, 2014 | 26.33 | 26.52 | 26.33 | 26.48 | 87,403 | +0.06(+0.24%) |
Jul 24, 2014 | 26.16 | 26.47 | 26.16 | 26.42 | 765,820 | +0.28(+1.08%) |
Jul 23, 2014 | 26.09 | 26.15 | 25.80 | 26.14 | 43,633 | +0.08(+0.30%) |
Jul 22, 2014 | 26.23 | 26.27 | 26.05 | 26.06 | 69,518 | -0.07(-0.27%) |
Jul 21, 2014 | 26.16 | 26.16 | 26.02 | 26.13 | 32,932 | -0.12(-0.48%) |
Jul 18, 2014 | 26.09 | 26.35 | 26.08 | 26.26 | 68,185 | +0.27(+1.02%) |
Jul 17, 2014 | 26.52 | 26.52 | 25.95 | 25.99 | 117,660 | -0.66(-2.46%) |
Jul 16, 2014 | 27.16 | 27.17 | 26.63 | 26.65 | 67,534 | -0.52(-1.93%) |
Jul 15, 2014 | 26.96 | 27.20 | 26.94 | 27.17 | 204,933 | +0.29(+1.08%) |
Jul 14, 2014 | 27.08 | 27.12 | 26.85 | 26.88 | 35,190 | +0.00(+0.00%) |
Jul 11, 2014 | 26.78 | 26.96 | 26.67 | 26.88 | 28,784 | +0.04(+0.15%) |
Jul 10, 2014 | 26.75 | 26.92 | 26.66 | 26.84 | 83,158 | -0.20(-0.75%) |
Jul 09, 2014 | 27.07 | 27.13 | 27.00 | 27.05 | 39,734 | +0.09(+0.35%) |
Jul 08, 2014 | 27.19 | 27.19 | 26.95 | 26.95 | 38,782 | -0.32(-1.18%) |
Jul 07, 2014 | 27.45 | 27.45 | 27.25 | 27.27 | 30,650 | -0.17(-0.62%) |
Jul 03, 2014 | 27.25 | 27.44 | 27.44 | 27.44 | 42,086 | +0.33(+1.20%) |
Jul 02, 2014 | 27.31 | 27.31 | 27.09 | 27.12 | 32,120 | -0.15(-0.54%) |