Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.47 | 25.58 | 25.46 | 25.49 | 29,661 | -0.05(-0.21%) |
Sep 29, 2014 | 25.67 | 25.67 | 25.42 | 25.55 | 38,789 | -0.09(-0.36%) |
Sep 26, 2014 | 25.59 | 25.68 | 25.56 | 25.64 | 6,649 | +0.09(+0.36%) |
Sep 25, 2014 | 25.69 | 25.76 | 25.52 | 25.55 | 29,785 | -0.28(-1.08%) |
Sep 24, 2014 | 25.71 | 25.83 | 25.71 | 25.83 | 9,047 | +0.11(+0.43%) |
Sep 23, 2014 | 25.76 | 25.82 | 25.71 | 25.72 | 5,213 | -0.10(-0.40%) |
Sep 22, 2014 | 25.98 | 25.98 | 25.78 | 25.82 | 36,687 | -0.16(-0.62%) |
Sep 19, 2014 | 26.07 | 26.07 | 25.91 | 25.98 | 20,311 | +0.02(+0.07%) |
Sep 18, 2014 | 25.98 | 26.01 | 25.94 | 25.96 | 3,911 | +0.06(+0.22%) |
Sep 17, 2014 | 26.11 | 26.11 | 25.91 | 25.91 | 6,543 | -0.06(-0.23%) |
Sep 16, 2014 | 25.78 | 26.02 | 25.78 | 25.97 | 32,922 | +0.11(+0.43%) |
Sep 15, 2014 | 25.86 | 25.86 | 25.80 | 25.86 | 143,410 | -0.04(-0.16%) |
Sep 12, 2014 | 26.02 | 26.02 | 25.83 | 25.90 | 29,141 | -0.19(-0.71%) |
Sep 11, 2014 | 26.11 | 26.11 | 26.00 | 26.08 | 29,104 | -0.04(-0.17%) |
Sep 10, 2014 | 26.50 | 26.50 | 26.04 | 26.13 | 17,628 | +0.01(+0.03%) |
Sep 09, 2014 | 26.28 | 26.28 | 26.11 | 26.12 | 72,914 | -0.14(-0.53%) |
Sep 08, 2014 | 26.36 | 26.36 | 26.20 | 26.26 | 20,174 | -0.14(-0.53%) |
Sep 05, 2014 | 26.65 | 26.65 | 26.26 | 26.40 | 9,287 | +0.12(+0.45%) |
Sep 04, 2014 | 26.47 | 26.47 | 26.28 | 26.28 | 57,715 | -0.15(-0.56%) |
Sep 03, 2014 | 26.47 | 26.47 | 26.37 | 26.43 | 8,143 | +0.15(+0.59%) |
Sep 02, 2014 | 26.38 | 26.38 | 26.25 | 26.28 | 29,034 | -0.04(-0.15%) |
Aug 29, 2014 | 26.28 | 26.31 | 26.31 | 26.31 | 10,053 | +0.05(+0.19%) |
Aug 28, 2014 | 26.34 | 26.34 | 26.25 | 26.27 | 9,230 | -0.07(-0.26%) |
Aug 27, 2014 | 26.49 | 26.49 | 26.34 | 26.34 | 144,882 | +0.02(+0.09%) |
Aug 26, 2014 | 26.22 | 26.39 | 26.22 | 26.31 | 60,730 | -0.02(-0.06%) |
Aug 25, 2014 | 26.36 | 26.36 | 26.24 | 26.33 | 9,002 | +0.08(+0.31%) |
Aug 22, 2014 | 26.20 | 26.25 | 26.20 | 26.25 | 11,723 | -0.04(-0.13%) |
Aug 21, 2014 | 26.28 | 26.29 | 26.22 | 26.28 | 4,895 | +0.06(+0.22%) |
Aug 20, 2014 | 26.21 | 26.22 | 26.15 | 26.22 | 12,347 | +0.03(+0.11%) |
Aug 19, 2014 | 26.13 | 26.21 | 26.11 | 26.20 | 10,112 | +0.07(+0.25%) |
Aug 18, 2014 | 26.12 | 26.15 | 26.06 | 26.13 | 56,536 | +0.13(+0.48%) |
Aug 15, 2014 | 26.33 | 26.33 | 25.92 | 26.00 | 4,215 | +0.02(+0.08%) |
Aug 14, 2014 | 26.05 | 26.05 | 25.92 | 25.98 | 10,010 | +0.12(+0.46%) |
Aug 13, 2014 | 25.94 | 25.94 | 25.77 | 25.86 | 18,135 | +0.15(+0.57%) |
Aug 12, 2014 | 25.92 | 25.92 | 25.68 | 25.72 | 25,920 | -0.05(-0.20%) |
Aug 11, 2014 | 25.77 | 25.80 | 25.75 | 25.77 | 7,977 | +0.14(+0.55%) |
Aug 08, 2014 | 25.55 | 25.55 | 25.50 | 25.63 | 6,260 | +0.21(+0.83%) |
Aug 07, 2014 | 25.73 | 25.73 | 25.42 | 25.42 | 15,167 | -0.13(-0.51%) |
Aug 06, 2014 | 25.52 | 25.64 | 25.52 | 25.55 | 6,617 | -0.07(-0.26%) |
Aug 05, 2014 | 25.69 | 25.70 | 25.56 | 25.62 | 12,343 | -0.24(-0.93%) |
Aug 04, 2014 | 25.71 | 25.86 | 25.71 | 25.86 | 1,786 | +0.14(+0.53%) |
Aug 01, 2014 | 25.80 | 25.82 | 25.69 | 25.72 | 6,309 | -0.08(-0.30%) |
Jul 31, 2014 | 26.11 | 26.11 | 25.80 | 25.80 | 12,450 | -0.35(-1.34%) |
Jul 30, 2014 | 26.23 | 26.23 | 26.13 | 26.15 | 5,556 | -0.11(-0.41%) |
Jul 29, 2014 | 26.22 | 26.28 | 26.22 | 26.25 | 6,638 | -0.02(-0.06%) |
Jul 28, 2014 | 26.22 | 26.28 | 26.19 | 26.27 | 6,703 | +0.04(+0.17%) |
Jul 25, 2014 | 26.30 | 26.30 | 26.22 | 26.22 | 4,627 | -0.10(-0.39%) |
Jul 24, 2014 | 26.29 | 26.39 | 26.29 | 26.33 | 6,471 | -0.03(-0.11%) |
Jul 23, 2014 | 26.31 | 26.36 | 26.31 | 26.36 | 3,145 | +0.06(+0.22%) |
Jul 22, 2014 | 26.21 | 26.31 | 26.21 | 26.30 | 6,859 | +0.18(+0.68%) |
Jul 21, 2014 | 26.08 | 26.12 | 26.08 | 26.12 | 2,031 | -0.09(-0.33%) |
Jul 18, 2014 | 26.11 | 26.21 | 26.11 | 26.21 | 24,076 | +0.20(+0.76%) |
Jul 17, 2014 | 26.11 | 26.22 | 26.01 | 26.01 | 8,727 | -0.25(-0.95%) |
Jul 16, 2014 | 26.25 | 26.28 | 26.17 | 26.26 | 9,559 | +0.11(+0.41%) |
Jul 15, 2014 | 26.06 | 26.23 | 26.06 | 26.15 | 13,754 | -0.05(-0.18%) |
Jul 14, 2014 | 26.22 | 26.22 | 26.17 | 26.20 | 17,352 | +0.11(+0.42%) |
Jul 11, 2014 | 26.10 | 26.10 | 26.00 | 26.09 | 14,136 | +0.03(+0.11%) |
Jul 10, 2014 | 26.00 | 26.06 | 25.94 | 26.06 | 21,538 | -0.15(-0.56%) |
Jul 09, 2014 | 26.14 | 26.21 | 26.12 | 26.21 | 15,011 | +0.11(+0.43%) |
Jul 08, 2014 | 26.17 | 26.17 | 26.06 | 26.10 | 32,444 | -0.09(-0.34%) |
Jul 07, 2014 | 26.15 | 26.28 | 26.15 | 26.19 | 4,824 | -0.13(-0.50%) |
Jul 03, 2014 | 26.34 | 26.32 | 26.32 | 26.32 | 2,037 | +0.05(+0.19%) |
Jul 02, 2014 | 26.35 | 26.35 | 26.20 | 26.27 | 5,024 | -0.04(-0.17%) |