Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.51 | 25.62 | 25.43 | 25.59 | 389,151 | +0.15(+0.58%) |
Sep 29, 2014 | 25.44 | 25.50 | 25.41 | 25.45 | 387,651 | -0.21(-0.83%) |
Sep 26, 2014 | 25.65 | 25.73 | 25.59 | 25.66 | 712,378 | +0.03(+0.11%) |
Sep 25, 2014 | 25.82 | 25.82 | 25.62 | 25.63 | 431,571 | -0.29(-1.10%) |
Sep 24, 2014 | 25.82 | 25.95 | 25.77 | 25.92 | 924,895 | +0.14(+0.54%) |
Sep 23, 2014 | 25.92 | 25.94 | 25.78 | 25.78 | 948,759 | -0.18(-0.71%) |
Sep 22, 2014 | 25.97 | 26.00 | 25.88 | 25.96 | 564,911 | -0.01(-0.04%) |
Sep 19, 2014 | 26.20 | 26.30 | 25.96 | 25.97 | 434,064 | -0.32(-1.23%) |
Sep 18, 2014 | 26.30 | 26.39 | 26.25 | 26.30 | 670,541 | -0.11(-0.42%) |
Sep 17, 2014 | 26.24 | 26.42 | 26.16 | 26.41 | 1,363,186 | +0.07(+0.28%) |
Sep 16, 2014 | 26.20 | 26.34 | 26.17 | 26.33 | 1,005,297 | +0.11(+0.42%) |
Sep 15, 2014 | 26.17 | 26.28 | 26.11 | 26.22 | 1,493,889 | -0.05(-0.18%) |
Sep 12, 2014 | 26.21 | 26.31 | 26.16 | 26.27 | 1,347,729 | +0.27(+1.03%) |
Sep 11, 2014 | 25.83 | 26.01 | 25.78 | 26.00 | 800,336 | +0.08(+0.32%) |
Sep 10, 2014 | 25.91 | 25.96 | 25.89 | 25.92 | 774,973 | +0.15(+0.57%) |
Sep 09, 2014 | 25.82 | 25.82 | 25.72 | 25.77 | 1,105,232 | +0.03(+0.11%) |
Sep 08, 2014 | 25.58 | 25.82 | 25.55 | 25.74 | 677,090 | -0.01(-0.04%) |
Sep 05, 2014 | 25.58 | 25.82 | 25.57 | 25.75 | 1,164,925 | +0.05(+0.18%) |
Sep 04, 2014 | 25.58 | 25.70 | 25.52 | 25.70 | 1,398,128 | +0.31(+1.24%) |
Sep 03, 2014 | 25.59 | 25.62 | 25.39 | 25.39 | 565,410 | -0.16(-0.61%) |
Sep 02, 2014 | 25.40 | 25.55 | 25.39 | 25.55 | 934,691 | +0.45(+1.80%) |
Aug 29, 2014 | 25.12 | 25.10 | 25.10 | 25.10 | 799,443 | -0.04(-0.15%) |
Aug 28, 2014 | 25.08 | 25.19 | 25.04 | 25.13 | 1,064,960 | -0.12(-0.47%) |
Aug 27, 2014 | 25.38 | 25.46 | 25.25 | 25.25 | 1,322,367 | -0.22(-0.87%) |
Aug 26, 2014 | 25.36 | 25.51 | 25.34 | 25.47 | 569,918 | +0.08(+0.33%) |
Aug 25, 2014 | 25.47 | 25.50 | 25.38 | 25.39 | 686,880 | -0.09(-0.36%) |
Aug 22, 2014 | 25.63 | 25.73 | 25.46 | 25.48 | 991,311 | -0.16(-0.61%) |
Aug 21, 2014 | 25.78 | 25.78 | 25.61 | 25.64 | 587,798 | -0.17(-0.64%) |
Aug 20, 2014 | 25.77 | 25.88 | 25.76 | 25.81 | 417,222 | +0.07(+0.29%) |
Aug 19, 2014 | 25.55 | 25.79 | 25.53 | 25.73 | 739,135 | +0.07(+0.29%) |
Aug 18, 2014 | 25.52 | 25.70 | 25.51 | 25.66 | 1,401,569 | +0.22(+0.87%) |
Aug 15, 2014 | 25.64 | 25.65 | 25.33 | 25.44 | 2,759,202 | -0.28(-1.08%) |
Aug 14, 2014 | 25.80 | 25.94 | 25.69 | 25.71 | 951,341 | -0.20(-0.78%) |
Aug 13, 2014 | 26.05 | 26.06 | 25.90 | 25.92 | 760,166 | -0.18(-0.67%) |
Aug 12, 2014 | 25.94 | 26.09 | 25.93 | 26.09 | 345,648 | +0.18(+0.68%) |
Aug 11, 2014 | 25.89 | 25.97 | 25.85 | 25.92 | 714,771 | -0.01(-0.04%) |
Aug 08, 2014 | 25.82 | 25.94 | 25.72 | 25.93 | 1,079,024 | +0.05(+0.18%) |
Aug 07, 2014 | 26.08 | 26.13 | 25.87 | 25.88 | 540,069 | -0.23(-0.88%) |
Aug 06, 2014 | 25.94 | 26.13 | 25.93 | 26.11 | 944,724 | -0.02(-0.07%) |
Aug 05, 2014 | 26.24 | 26.34 | 26.09 | 26.13 | 1,038,047 | -0.08(-0.30%) |
Aug 04, 2014 | 26.16 | 26.21 | 26.08 | 26.21 | 1,327,848 | +0.07(+0.26%) |
Aug 01, 2014 | 26.37 | 26.46 | 26.08 | 26.14 | 940,705 | -0.20(-0.77%) |
Jul 31, 2014 | 26.43 | 26.47 | 26.21 | 26.34 | 1,370,237 | +0.06(+0.21%) |
Jul 30, 2014 | 26.09 | 26.30 | 26.04 | 26.29 | 1,392,974 | +0.37(+1.42%) |
Jul 29, 2014 | 25.92 | 26.03 | 25.89 | 25.92 | 1,060,611 | -0.08(-0.32%) |
Jul 28, 2014 | 25.99 | 26.09 | 25.93 | 26.00 | 1,367,414 | +0.01(+0.05%) |
Jul 25, 2014 | 26.06 | 26.09 | 25.98 | 25.99 | 1,785,115 | -0.30(-1.14%) |
Jul 24, 2014 | 26.24 | 26.30 | 26.23 | 26.29 | 666,309 | +0.19(+0.74%) |
Jul 23, 2014 | 26.02 | 26.10 | 25.99 | 26.09 | 501,284 | +0.04(+0.14%) |
Jul 22, 2014 | 26.11 | 26.21 | 26.03 | 26.06 | 648,166 | -0.06(-0.25%) |
Jul 21, 2014 | 26.14 | 26.14 | 26.00 | 26.12 | 1,534,439 | -0.12(-0.46%) |
Jul 18, 2014 | 26.18 | 26.34 | 26.15 | 26.24 | 860,065 | +0.07(+0.28%) |
Jul 17, 2014 | 26.30 | 26.38 | 26.13 | 26.17 | 1,185,826 | -0.34(-1.29%) |
Jul 16, 2014 | 26.60 | 26.62 | 26.47 | 26.51 | 474,808 | -0.14(-0.52%) |
Jul 15, 2014 | 26.65 | 26.72 | 26.50 | 26.65 | 505,747 | +0.06(+0.23%) |
Jul 14, 2014 | 26.54 | 26.63 | 26.51 | 26.59 | 717,375 | +0.10(+0.37%) |
Jul 11, 2014 | 26.55 | 26.55 | 26.46 | 26.49 | 752,525 | -0.18(-0.66%) |
Jul 10, 2014 | 26.48 | 26.71 | 26.45 | 26.66 | 1,652,175 | +0.03(+0.10%) |
Jul 09, 2014 | 26.70 | 26.78 | 26.59 | 26.64 | 792,312 | -0.04(-0.14%) |
Jul 08, 2014 | 26.80 | 26.80 | 26.65 | 26.67 | 1,421,077 | -0.30(-1.13%) |
Jul 07, 2014 | 27.04 | 27.04 | 26.90 | 26.98 | 766,999 | -0.20(-0.75%) |
Jul 03, 2014 | 27.26 | 27.18 | 27.18 | 27.18 | 666,022 | +0.10(+0.37%) |
Jul 02, 2014 | 26.94 | 27.12 | 26.94 | 27.08 | 578,767 | +0.27(+1.00%) |