Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.89 | 25.98 | 25.75 | 25.80 | 32,489 | -0.08(-0.30%) |
Sep 29, 2014 | 25.71 | 25.96 | 25.71 | 25.88 | 72,730 | -0.10(-0.39%) |
Sep 26, 2014 | 25.91 | 26.00 | 25.82 | 25.98 | 54,005 | +0.13(+0.51%) |
Sep 25, 2014 | 26.16 | 26.16 | 25.85 | 25.85 | 155,452 | -0.37(-1.43%) |
Sep 24, 2014 | 26.23 | 26.23 | 26.05 | 26.22 | 33,366 | +0.02(+0.10%) |
Sep 23, 2014 | 26.44 | 26.48 | 26.17 | 26.20 | 109,811 | -0.29(-1.11%) |
Sep 22, 2014 | 26.69 | 26.76 | 26.48 | 26.49 | 121,150 | -0.26(-0.98%) |
Sep 19, 2014 | 26.96 | 27.06 | 26.73 | 26.75 | 84,609 | -0.09(-0.32%) |
Sep 18, 2014 | 26.60 | 26.94 | 26.60 | 26.84 | 146,787 | +0.33(+1.23%) |
Sep 17, 2014 | 26.48 | 26.70 | 26.34 | 26.51 | 430,440 | +0.15(+0.56%) |
Sep 16, 2014 | 26.35 | 26.54 | 26.32 | 26.37 | 29,922 | -0.04(-0.16%) |
Sep 15, 2014 | 26.44 | 26.49 | 26.38 | 26.41 | 40,264 | -0.09(-0.33%) |
Sep 12, 2014 | 26.45 | 26.61 | 26.36 | 26.50 | 50,841 | +0.15(+0.56%) |
Sep 11, 2014 | 26.13 | 26.38 | 26.13 | 26.35 | 37,221 | +0.10(+0.38%) |
Sep 10, 2014 | 25.98 | 26.30 | 25.98 | 26.25 | 245,817 | +0.30(+1.17%) |
Sep 09, 2014 | 26.10 | 26.10 | 25.86 | 25.95 | 177,461 | -0.20(-0.77%) |
Sep 08, 2014 | 26.13 | 26.19 | 26.03 | 26.15 | 27,402 | +0.02(+0.06%) |
Sep 05, 2014 | 26.10 | 26.15 | 25.92 | 26.13 | 101,990 | -0.02(-0.06%) |
Sep 04, 2014 | 26.20 | 26.35 | 26.09 | 26.15 | 65,565 | +0.04(+0.15%) |
Sep 03, 2014 | 26.29 | 26.32 | 26.06 | 26.11 | 111,701 | -0.09(-0.33%) |
Sep 02, 2014 | 26.12 | 26.26 | 26.05 | 26.20 | 39,508 | +0.16(+0.60%) |
Aug 29, 2014 | 25.98 | 26.04 | 26.04 | 26.04 | 54,191 | +0.13(+0.51%) |
Aug 28, 2014 | 25.96 | 26.02 | 25.82 | 25.91 | 50,599 | -0.12(-0.45%) |
Aug 27, 2014 | 26.19 | 26.20 | 25.98 | 26.03 | 54,112 | -0.16(-0.62%) |
Aug 26, 2014 | 26.09 | 26.23 | 26.09 | 26.19 | 126,598 | +0.09(+0.36%) |
Aug 25, 2014 | 26.04 | 26.15 | 26.02 | 26.10 | 96,609 | +0.17(+0.66%) |
Aug 22, 2014 | 25.95 | 26.10 | 25.87 | 25.92 | 733,058 | -0.05(-0.21%) |
Aug 21, 2014 | 25.71 | 26.03 | 25.65 | 25.98 | 153,304 | +0.33(+1.30%) |
Aug 20, 2014 | 25.61 | 25.69 | 25.51 | 25.65 | 86,301 | +0.05(+0.18%) |
Aug 19, 2014 | 25.60 | 25.72 | 25.58 | 25.60 | 34,455 | +0.02(+0.09%) |
Aug 18, 2014 | 25.40 | 25.64 | 25.40 | 25.58 | 39,781 | +0.30(+1.20%) |
Aug 15, 2014 | 25.48 | 25.53 | 25.12 | 25.27 | 56,015 | -0.12(-0.49%) |
Aug 14, 2014 | 25.37 | 25.48 | 25.36 | 25.40 | 39,435 | +0.06(+0.24%) |
Aug 13, 2014 | 25.28 | 25.42 | 25.28 | 25.34 | 24,315 | +0.16(+0.65%) |
Aug 12, 2014 | 25.11 | 25.31 | 25.09 | 25.17 | 103,666 | +0.01(+0.03%) |
Aug 11, 2014 | 25.27 | 25.30 | 25.15 | 25.17 | 40,577 | -0.02(-0.09%) |
Aug 08, 2014 | 25.05 | 25.13 | 24.94 | 25.19 | 1,799,775 | +0.19(+0.78%) |
Aug 07, 2014 | 25.34 | 25.34 | 24.95 | 24.99 | 88,359 | -0.23(-0.92%) |
Aug 06, 2014 | 25.13 | 25.35 | 25.13 | 25.23 | 45,351 | +0.02(+0.09%) |
Aug 05, 2014 | 25.27 | 25.46 | 25.14 | 25.20 | 52,946 | -0.17(-0.67%) |
Aug 04, 2014 | 25.40 | 25.43 | 25.18 | 25.37 | 27,174 | +0.03(+0.12%) |
Aug 01, 2014 | 25.67 | 25.73 | 25.25 | 25.34 | 52,963 | -0.34(-1.33%) |
Jul 31, 2014 | 26.05 | 26.05 | 25.68 | 25.68 | 207,864 | -0.45(-1.72%) |
Jul 30, 2014 | 26.08 | 26.22 | 25.96 | 26.13 | 37,670 | +0.20(+0.78%) |
Jul 29, 2014 | 25.98 | 26.12 | 25.93 | 25.93 | 65,535 | -0.05(-0.18%) |
Jul 28, 2014 | 26.22 | 26.24 | 25.91 | 25.98 | 35,350 | -0.28(-1.06%) |
Jul 25, 2014 | 26.10 | 26.29 | 26.10 | 26.26 | 88,157 | +0.06(+0.24%) |
Jul 24, 2014 | 25.94 | 26.24 | 25.94 | 26.20 | 772,426 | +0.28(+1.08%) |
Jul 23, 2014 | 25.87 | 25.92 | 25.58 | 25.92 | 44,009 | +0.08(+0.30%) |
Jul 22, 2014 | 26.00 | 26.05 | 25.82 | 25.84 | 70,118 | -0.07(-0.27%) |
Jul 21, 2014 | 25.94 | 25.94 | 25.79 | 25.91 | 33,216 | -0.12(-0.48%) |
Jul 18, 2014 | 25.86 | 26.13 | 25.86 | 26.03 | 68,774 | +0.26(+1.02%) |
Jul 17, 2014 | 26.29 | 26.29 | 25.72 | 25.77 | 118,675 | -0.65(-2.46%) |
Jul 16, 2014 | 26.92 | 26.94 | 26.40 | 26.42 | 68,117 | -0.52(-1.93%) |
Jul 15, 2014 | 26.73 | 26.96 | 26.71 | 26.94 | 206,701 | +0.29(+1.08%) |
Jul 14, 2014 | 26.85 | 26.89 | 26.62 | 26.65 | 35,494 | +0.00(+0.00%) |
Jul 11, 2014 | 26.55 | 26.73 | 26.44 | 26.65 | 29,032 | +0.04(+0.15%) |
Jul 10, 2014 | 26.52 | 26.69 | 26.43 | 26.61 | 83,875 | -0.20(-0.75%) |
Jul 09, 2014 | 26.84 | 26.90 | 26.77 | 26.82 | 40,077 | +0.09(+0.35%) |
Jul 08, 2014 | 26.96 | 26.96 | 26.72 | 26.72 | 39,117 | -0.32(-1.17%) |
Jul 07, 2014 | 27.21 | 27.21 | 27.02 | 27.04 | 30,914 | -0.17(-0.62%) |
Jul 03, 2014 | 27.02 | 27.21 | 27.21 | 27.21 | 42,449 | +0.32(+1.20%) |
Jul 02, 2014 | 27.07 | 27.07 | 26.86 | 26.89 | 32,397 | -0.15(-0.54%) |