Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,824,480 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,296,558 | -0.74(-2.86%) |
Sep 26, 2014 | 25.74 | 25.94 | 25.66 | 25.84 | 12,089,671 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.61 | 15,800,870 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.24 | 25.72 | 26.21 | 13,690,874 | +0.34(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.82 | 25.88 | 11,208,090 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,352,099 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.31 | 26.44 | 18,641,576 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.66 | 26.43 | 26.51 | 11,463,215 | +0.14(+0.53%) |
Sep 17, 2014 | 26.27 | 26.59 | 26.23 | 26.37 | 13,223,714 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.45 | 26.06 | 26.26 | 14,227,577 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.20 | 16,059,396 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.92 | 14,221,019 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,079,958 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,441,920 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,226,357 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,396,354 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.73 | 26.43 | 26.70 | 17,704,556 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.60 | 26.74 | 12,387,944 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,055,531 | -0.25(-0.95%) |
Sep 02, 2014 | 26.94 | 27.14 | 26.73 | 26.87 | 10,132,305 | +0.00(+0.00%) |
Aug 29, 2014 | 26.83 | 26.87 | 26.87 | 26.87 | 7,185,378 | +0.09(+0.35%) |
Aug 28, 2014 | 26.63 | 26.83 | 26.43 | 26.78 | 7,733,036 | -0.02(-0.09%) |
Aug 27, 2014 | 26.97 | 26.97 | 26.70 | 26.80 | 9,217,607 | -0.11(-0.40%) |
Aug 26, 2014 | 26.84 | 27.03 | 26.74 | 26.91 | 9,757,552 | +0.14(+0.52%) |
Aug 25, 2014 | 26.59 | 26.83 | 26.49 | 26.77 | 12,362,199 | +0.33(+1.26%) |
Aug 22, 2014 | 26.65 | 26.66 | 26.38 | 26.44 | 11,221,807 | -0.28(-1.04%) |
Aug 21, 2014 | 26.73 | 26.82 | 26.61 | 26.72 | 8,535,677 | +0.05(+0.20%) |
Aug 20, 2014 | 26.63 | 26.81 | 26.49 | 26.66 | 11,787,097 | -0.03(-0.12%) |
Aug 19, 2014 | 26.79 | 26.83 | 26.51 | 26.70 | 13,496,326 | +0.13(+0.49%) |
Aug 18, 2014 | 26.32 | 26.60 | 26.29 | 26.56 | 13,372,353 | +0.43(+1.65%) |
Aug 15, 2014 | 26.29 | 26.38 | 25.88 | 26.13 | 18,328,304 | -0.08(-0.32%) |
Aug 14, 2014 | 26.11 | 26.22 | 25.65 | 26.22 | 12,893,074 | +0.00(+0.00%) |
Aug 13, 2014 | 26.20 | 26.22 | 26.09 | 26.22 | 9,266,886 | +0.19(+0.74%) |
Aug 12, 2014 | 26.06 | 26.36 | 25.91 | 26.02 | 13,343,453 | -0.08(-0.30%) |
Aug 11, 2014 | 25.98 | 26.14 | 25.80 | 26.10 | 14,081,080 | +0.21(+0.81%) |
Aug 08, 2014 | 25.55 | 25.90 | 25.55 | 25.89 | 12,866,267 | +0.32(+1.27%) |
Aug 07, 2014 | 25.92 | 25.97 | 25.33 | 25.57 | 17,515,376 | -0.22(-0.87%) |
Aug 06, 2014 | 25.66 | 26.00 | 25.66 | 25.79 | 11,285,374 | +0.03(+0.12%) |
Aug 05, 2014 | 25.92 | 26.10 | 25.60 | 25.76 | 14,207,005 | -0.19(-0.74%) |
Aug 04, 2014 | 26.07 | 26.27 | 25.87 | 25.95 | 14,739,044 | +0.13(+0.51%) |
Aug 01, 2014 | 26.09 | 26.26 | 25.71 | 25.82 | 19,869,726 | -0.29(-1.12%) |
Jul 31, 2014 | 26.37 | 26.44 | 26.09 | 26.12 | 17,273,938 | -0.38(-1.43%) |
Jul 30, 2014 | 26.64 | 26.77 | 26.26 | 26.49 | 24,528,272 | -0.11(-0.41%) |
Jul 29, 2014 | 27.04 | 27.18 | 26.59 | 26.60 | 21,439,962 | -0.35(-1.29%) |
Jul 28, 2014 | 27.05 | 27.10 | 26.86 | 26.95 | 19,493,484 | -0.13(-0.48%) |
Jul 25, 2014 | 27.11 | 27.25 | 26.68 | 27.08 | 36,954,852 | -0.52(-1.87%) |
Jul 24, 2014 | 28.32 | 28.46 | 27.27 | 27.60 | 46,221,440 | -1.29(-4.46%) |
Jul 23, 2014 | 29.18 | 29.28 | 28.89 | 28.89 | 17,823,734 | -0.27(-0.93%) |
Jul 22, 2014 | 29.00 | 29.27 | 28.98 | 29.16 | 12,476,560 | +0.25(+0.88%) |
Jul 21, 2014 | 28.87 | 28.98 | 28.61 | 28.90 | 8,579,243 | +0.02(+0.05%) |
Jul 18, 2014 | 28.83 | 28.90 | 28.62 | 28.89 | 11,320,557 | +0.24(+0.84%) |
Jul 17, 2014 | 28.81 | 29.09 | 28.58 | 28.65 | 14,219,476 | -0.29(-1.01%) |
Jul 16, 2014 | 29.17 | 29.27 | 28.93 | 28.94 | 14,152,971 | -0.08(-0.27%) |
Jul 15, 2014 | 29.04 | 29.31 | 28.91 | 29.02 | 11,156,196 | -0.09(-0.32%) |
Jul 14, 2014 | 29.42 | 29.44 | 29.00 | 29.11 | 12,013,510 | -0.19(-0.66%) |
Jul 11, 2014 | 29.13 | 29.35 | 29.03 | 29.31 | 8,033,240 | +0.15(+0.53%) |
Jul 10, 2014 | 28.94 | 29.27 | 28.84 | 29.15 | 12,797,626 | -0.17(-0.58%) |
Jul 09, 2014 | 29.08 | 29.44 | 29.06 | 29.32 | 15,082,260 | +0.30(+1.04%) |
Jul 08, 2014 | 28.89 | 29.17 | 28.73 | 29.02 | 15,234,400 | +0.11(+0.37%) |
Jul 07, 2014 | 29.27 | 29.27 | 28.70 | 28.91 | 14,387,824 | -0.23(-0.79%) |
Jul 03, 2014 | 29.31 | 29.14 | 29.14 | 29.14 | 8,732,862 | +0.00(+0.00%) |
Jul 02, 2014 | 28.96 | 29.46 | 28.86 | 29.14 | 22,773,106 | +0.12(+0.40%) |