Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.89 | 26.96 | 26.51 | 26.82 | 45,789,020 | -0.06(-0.23%) |
Sep 29, 2014 | 26.24 | 26.96 | 26.15 | 26.89 | 37,643,340 | +0.49(+1.87%) |
Sep 26, 2014 | 26.39 | 26.47 | 25.91 | 26.39 | 33,598,908 | +0.09(+0.35%) |
Sep 25, 2014 | 26.72 | 26.80 | 26.10 | 26.30 | 44,971,588 | -0.47(-1.76%) |
Sep 24, 2014 | 26.50 | 26.85 | 26.48 | 26.77 | 24,441,606 | +0.25(+0.96%) |
Sep 23, 2014 | 26.74 | 26.74 | 26.49 | 26.52 | 33,348,582 | -0.22(-0.84%) |
Sep 22, 2014 | 26.79 | 26.99 | 26.62 | 26.74 | 33,033,804 | -0.08(-0.32%) |
Sep 19, 2014 | 27.09 | 27.13 | 26.83 | 26.82 | 60,828,320 | -0.27(-1.00%) |
Sep 18, 2014 | 27.06 | 27.09 | 26.86 | 27.09 | 30,913,226 | +0.15(+0.54%) |
Sep 17, 2014 | 26.89 | 27.12 | 26.76 | 26.95 | 34,112,184 | +0.04(+0.14%) |
Sep 16, 2014 | 26.55 | 27.02 | 26.55 | 26.91 | 27,099,638 | +0.30(+1.13%) |
Sep 15, 2014 | 26.74 | 26.79 | 26.37 | 26.61 | 29,126,728 | -0.06(-0.23%) |
Sep 12, 2014 | 26.89 | 26.89 | 26.58 | 26.67 | 34,702,540 | -0.31(-1.14%) |
Sep 11, 2014 | 26.80 | 26.98 | 26.60 | 26.98 | 28,493,866 | +0.00(+0.00%) |
Sep 10, 2014 | 26.85 | 27.06 | 26.71 | 26.98 | 25,915,146 | +0.08(+0.32%) |
Sep 09, 2014 | 27.19 | 27.19 | 26.85 | 26.89 | 28,991,982 | -0.32(-1.19%) |
Sep 08, 2014 | 26.93 | 27.39 | 26.87 | 27.22 | 32,271,130 | +0.25(+0.94%) |
Sep 05, 2014 | 26.90 | 27.06 | 26.83 | 26.96 | 27,054,916 | +0.07(+0.27%) |
Sep 04, 2014 | 26.60 | 27.03 | 26.59 | 26.89 | 35,870,664 | +0.26(+0.97%) |
Sep 03, 2014 | 26.82 | 26.87 | 26.54 | 26.63 | 34,618,328 | +0.00(+0.00%) |
Sep 02, 2014 | 26.78 | 26.89 | 26.52 | 26.63 | 41,662,384 | -0.27(-1.00%) |
Aug 29, 2014 | 26.82 | 26.90 | 26.90 | 26.90 | 41,931,692 | +0.21(+0.78%) |
Aug 28, 2014 | 26.66 | 26.82 | 26.66 | 26.69 | 24,545,260 | -0.11(-0.40%) |
Aug 27, 2014 | 26.88 | 26.92 | 26.70 | 26.80 | 22,286,036 | -0.01(-0.03%) |
Aug 26, 2014 | 26.80 | 27.00 | 26.72 | 26.81 | 25,525,890 | -0.01(-0.03%) |
Aug 25, 2014 | 27.03 | 27.08 | 26.69 | 26.82 | 24,162,874 | -0.10(-0.37%) |
Aug 22, 2014 | 27.12 | 27.12 | 26.89 | 26.92 | 27,516,546 | -0.16(-0.60%) |
Aug 21, 2014 | 26.55 | 27.11 | 26.54 | 27.08 | 48,240,116 | +0.50(+1.88%) |
Aug 20, 2014 | 26.37 | 26.59 | 26.33 | 26.58 | 35,231,444 | +0.12(+0.47%) |
Aug 19, 2014 | 26.58 | 26.58 | 26.39 | 26.45 | 38,011,012 | -0.05(-0.20%) |
Aug 18, 2014 | 26.39 | 26.55 | 26.17 | 26.51 | 35,350,348 | +0.18(+0.70%) |
Aug 15, 2014 | 26.27 | 26.34 | 25.98 | 26.32 | 37,102,076 | +0.18(+0.68%) |
Aug 14, 2014 | 26.23 | 26.37 | 25.99 | 26.15 | 33,039,672 | -0.12(-0.47%) |
Aug 13, 2014 | 25.61 | 26.31 | 25.60 | 26.27 | 47,099,160 | +0.75(+2.93%) |
Aug 12, 2014 | 25.35 | 25.54 | 25.18 | 25.52 | 32,208,214 | +0.08(+0.33%) |
Aug 11, 2014 | 25.28 | 25.61 | 25.28 | 25.44 | 35,985,404 | +0.32(+1.29%) |
Aug 08, 2014 | 25.25 | 25.42 | 25.07 | 25.11 | 46,068,384 | -0.06(-0.24%) |
Aug 07, 2014 | 25.37 | 25.54 | 25.07 | 25.18 | 36,114,232 | -0.13(-0.50%) |
Aug 06, 2014 | 25.11 | 25.57 | 24.95 | 25.30 | 36,247,588 | +0.02(+0.08%) |
Aug 05, 2014 | 26.23 | 26.02 | 25.11 | 25.28 | 64,568,772 | -0.77(-2.97%) |
Aug 04, 2014 | 25.86 | 26.09 | 25.68 | 26.06 | 35,348,564 | +0.23(+0.90%) |
Aug 01, 2014 | 25.83 | 26.04 | 25.72 | 25.82 | 43,739,188 | -0.11(-0.43%) |
Jul 31, 2014 | 26.09 | 26.21 | 25.87 | 25.94 | 46,141,796 | -0.35(-1.34%) |
Jul 30, 2014 | 26.26 | 26.46 | 26.05 | 26.29 | 42,838,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.23 | 26.30 | 26.09 | 26.16 | 34,161,052 | -0.03(-0.12%) |
Jul 28, 2014 | 26.20 | 26.26 | 25.93 | 26.20 | 40,473,580 | -0.02(-0.06%) |
Jul 25, 2014 | 26.13 | 26.30 | 25.97 | 26.21 | 41,310,568 | +0.00(+0.00%) |
Jul 24, 2014 | 26.31 | 26.54 | 26.10 | 26.21 | 43,357,372 | -0.19(-0.72%) |
Jul 23, 2014 | 26.54 | 26.56 | 26.25 | 26.40 | 33,965,872 | -0.22(-0.83%) |
Jul 22, 2014 | 26.14 | 26.65 | 26.07 | 26.62 | 56,015,168 | +0.56(+2.14%) |
Jul 21, 2014 | 25.68 | 26.20 | 25.67 | 26.07 | 41,884,440 | +0.28(+1.07%) |
Jul 18, 2014 | 25.87 | 25.87 | 25.55 | 25.79 | 60,801,644 | +0.00(+0.00%) |
Jul 17, 2014 | 26.17 | 26.29 | 25.74 | 25.79 | 92,058,992 | -0.73(-2.74%) |
Jul 16, 2014 | 25.49 | 26.59 | 25.41 | 26.52 | 177,378,064 | +2.25(+9.27%) |
Jul 15, 2014 | 24.17 | 24.34 | 23.85 | 24.27 | 78,047,936 | +0.17(+0.70%) |
Jul 14, 2014 | 24.04 | 24.16 | 23.98 | 24.10 | 31,606,916 | +0.18(+0.77%) |
Jul 11, 2014 | 23.92 | 24.07 | 23.75 | 23.91 | 26,203,878 | -0.01(-0.03%) |
Jul 10, 2014 | 23.42 | 23.98 | 23.30 | 23.92 | 42,248,892 | +0.28(+1.20%) |
Jul 09, 2014 | 23.60 | 23.71 | 23.49 | 23.64 | 36,983,164 | +0.08(+0.32%) |
Jul 08, 2014 | 23.72 | 23.78 | 23.49 | 23.56 | 48,429,108 | -0.18(-0.77%) |
Jul 07, 2014 | 23.79 | 23.88 | 23.66 | 23.75 | 29,005,118 | -0.08(-0.35%) |
Jul 03, 2014 | 23.78 | 23.83 | 23.83 | 23.83 | 26,706,158 | +0.12(+0.52%) |
Jul 02, 2014 | 23.72 | 23.76 | 23.57 | 23.71 | 21,869,644 | +0.00(+0.00%) |