Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.74 | 24.87 | 24.64 | 24.74 | 379,537 | -0.13(-0.52%) |
Sep 29, 2014 | 24.81 | 24.92 | 24.68 | 24.87 | 240,906 | -0.18(-0.72%) |
Sep 26, 2014 | 24.88 | 25.06 | 24.84 | 25.05 | 183,834 | +0.09(+0.35%) |
Sep 25, 2014 | 25.09 | 25.10 | 24.89 | 24.96 | 291,996 | -0.43(-1.70%) |
Sep 24, 2014 | 25.22 | 25.43 | 25.13 | 25.39 | 307,097 | +0.13(+0.51%) |
Sep 23, 2014 | 25.25 | 25.37 | 25.23 | 25.26 | 245,178 | -0.05(-0.20%) |
Sep 22, 2014 | 25.57 | 25.57 | 25.26 | 25.31 | 159,803 | -0.35(-1.37%) |
Sep 19, 2014 | 25.82 | 25.84 | 25.62 | 25.67 | 131,624 | -0.14(-0.53%) |
Sep 18, 2014 | 25.84 | 25.91 | 25.79 | 25.80 | 194,589 | +0.01(+0.03%) |
Sep 17, 2014 | 25.99 | 26.02 | 25.79 | 25.79 | 191,552 | -0.19(-0.72%) |
Sep 16, 2014 | 25.73 | 26.07 | 25.73 | 25.98 | 260,825 | +0.19(+0.72%) |
Sep 15, 2014 | 25.74 | 25.84 | 25.67 | 25.79 | 147,321 | -0.01(-0.06%) |
Sep 12, 2014 | 25.98 | 25.98 | 25.72 | 25.81 | 297,274 | -0.14(-0.55%) |
Sep 11, 2014 | 25.77 | 25.96 | 25.77 | 25.95 | 251,229 | -0.09(-0.33%) |
Sep 10, 2014 | 25.96 | 26.04 | 25.81 | 26.04 | 222,450 | +0.01(+0.03%) |
Sep 09, 2014 | 26.09 | 26.13 | 25.96 | 26.03 | 336,158 | -0.18(-0.69%) |
Sep 08, 2014 | 26.46 | 26.48 | 26.14 | 26.21 | 125,932 | -0.28(-1.06%) |
Sep 05, 2014 | 26.46 | 26.53 | 26.36 | 26.49 | 164,959 | +0.06(+0.22%) |
Sep 04, 2014 | 26.81 | 26.81 | 26.37 | 26.43 | 145,193 | -0.32(-1.18%) |
Sep 03, 2014 | 26.79 | 26.82 | 26.70 | 26.75 | 347,345 | +0.16(+0.59%) |
Sep 02, 2014 | 26.81 | 26.81 | 26.54 | 26.59 | 229,188 | -0.18(-0.67%) |
Aug 29, 2014 | 26.69 | 26.77 | 26.77 | 26.77 | 204,418 | +0.04(+0.16%) |
Aug 28, 2014 | 26.69 | 26.74 | 26.64 | 26.73 | 166,744 | -0.14(-0.54%) |
Aug 27, 2014 | 26.82 | 26.89 | 26.82 | 26.87 | 177,930 | +0.05(+0.19%) |
Aug 26, 2014 | 26.74 | 26.85 | 26.71 | 26.82 | 1,013,036 | +0.09(+0.35%) |
Aug 25, 2014 | 26.64 | 26.74 | 26.61 | 26.73 | 113,089 | +0.16(+0.60%) |
Aug 22, 2014 | 26.64 | 26.66 | 26.51 | 26.57 | 162,746 | -0.21(-0.77%) |
Aug 21, 2014 | 26.83 | 26.83 | 26.72 | 26.78 | 176,293 | -0.10(-0.39%) |
Aug 20, 2014 | 26.75 | 26.89 | 26.72 | 26.88 | 160,436 | +0.08(+0.30%) |
Aug 19, 2014 | 26.71 | 26.89 | 26.71 | 26.80 | 163,010 | -0.04(-0.16%) |
Aug 18, 2014 | 26.70 | 26.84 | 26.70 | 26.84 | 159,264 | +0.22(+0.81%) |
Aug 15, 2014 | 26.65 | 26.72 | 26.46 | 26.63 | 375,261 | +0.02(+0.08%) |
Aug 14, 2014 | 26.61 | 26.64 | 26.53 | 26.61 | 84,633 | +0.00(+0.00%) |
Aug 13, 2014 | 26.74 | 26.74 | 26.58 | 26.61 | 183,224 | -0.01(-0.05%) |
Aug 12, 2014 | 26.64 | 26.66 | 26.54 | 26.62 | 135,228 | -0.04(-0.14%) |
Aug 11, 2014 | 26.63 | 26.72 | 26.48 | 26.66 | 203,977 | +0.16(+0.60%) |
Aug 08, 2014 | 26.24 | 26.41 | 26.16 | 26.50 | 195,345 | +0.23(+0.88%) |
Aug 07, 2014 | 26.48 | 26.51 | 26.13 | 26.27 | 119,089 | -0.22(-0.84%) |
Aug 06, 2014 | 26.35 | 26.54 | 26.35 | 26.49 | 226,126 | +0.09(+0.35%) |
Aug 05, 2014 | 26.48 | 26.55 | 26.27 | 26.40 | 162,011 | -0.22(-0.84%) |
Aug 04, 2014 | 26.54 | 26.69 | 26.36 | 26.62 | 102,188 | +0.25(+0.95%) |
Aug 01, 2014 | 26.54 | 26.55 | 26.25 | 26.37 | 109,677 | -0.12(-0.46%) |
Jul 31, 2014 | 26.87 | 26.97 | 26.48 | 26.49 | 229,807 | -0.49(-1.81%) |
Jul 30, 2014 | 27.26 | 27.26 | 26.90 | 26.98 | 92,885 | -0.17(-0.64%) |
Jul 29, 2014 | 27.25 | 27.33 | 27.15 | 27.15 | 167,500 | -0.17(-0.61%) |
Jul 28, 2014 | 27.29 | 27.33 | 27.12 | 27.32 | 144,615 | +0.02(+0.08%) |
Jul 25, 2014 | 27.26 | 27.36 | 27.21 | 27.30 | 156,936 | -0.09(-0.32%) |
Jul 24, 2014 | 27.45 | 27.47 | 27.33 | 27.38 | 140,675 | +0.06(+0.24%) |
Jul 23, 2014 | 27.30 | 27.38 | 27.25 | 27.32 | 127,816 | +0.02(+0.08%) |
Jul 22, 2014 | 27.35 | 27.35 | 27.26 | 27.30 | 123,760 | +0.19(+0.69%) |
Jul 21, 2014 | 27.11 | 27.13 | 26.95 | 27.11 | 130,874 | -0.02(-0.08%) |
Jul 18, 2014 | 26.96 | 27.15 | 26.95 | 27.13 | 122,200 | +0.17(+0.61%) |
Jul 17, 2014 | 27.15 | 27.20 | 26.93 | 26.97 | 381,740 | -0.29(-1.06%) |
Jul 16, 2014 | 27.18 | 27.26 | 27.12 | 27.25 | 96,746 | +0.31(+1.15%) |
Jul 15, 2014 | 27.21 | 27.21 | 26.83 | 26.95 | 124,816 | -0.13(-0.47%) |
Jul 14, 2014 | 27.10 | 27.10 | 26.99 | 27.07 | 112,246 | +0.12(+0.44%) |
Jul 11, 2014 | 27.05 | 27.05 | 26.89 | 26.95 | 136,025 | -0.06(-0.24%) |
Jul 10, 2014 | 27.06 | 27.19 | 26.92 | 27.02 | 233,647 | -0.27(-0.98%) |
Jul 09, 2014 | 27.18 | 27.29 | 27.14 | 27.28 | 171,426 | +0.12(+0.45%) |
Jul 08, 2014 | 27.14 | 27.18 | 27.06 | 27.16 | 159,145 | -0.08(-0.29%) |
Jul 07, 2014 | 27.18 | 27.46 | 27.16 | 27.24 | 338,808 | -0.08(-0.29%) |
Jul 03, 2014 | 27.15 | 27.32 | 27.32 | 27.32 | 143,927 | +0.13(+0.48%) |
Jul 02, 2014 | 26.97 | 27.20 | 26.97 | 27.19 | 183,574 | +0.15(+0.57%) |