Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.11 | 25.17 | 25.09 | 25.16 | 3,968 | -0.05(-0.19%) |
Sep 29, 2014 | 25.18 | 25.23 | 25.06 | 25.21 | 10,759 | -0.25(-0.98%) |
Sep 26, 2014 | 25.35 | 25.53 | 25.35 | 25.46 | 39,268 | +0.17(+0.67%) |
Sep 25, 2014 | 25.45 | 25.45 | 25.22 | 25.29 | 26,581 | -0.24(-0.96%) |
Sep 24, 2014 | 25.46 | 25.55 | 25.43 | 25.53 | 14,085 | +0.05(+0.19%) |
Sep 23, 2014 | 25.53 | 25.53 | 25.45 | 25.48 | 9,055 | -0.07(-0.27%) |
Sep 22, 2014 | 25.68 | 25.68 | 25.54 | 25.55 | 7,008 | -0.12(-0.45%) |
Sep 19, 2014 | 25.85 | 25.85 | 25.64 | 25.67 | 23,881 | -0.14(-0.53%) |
Sep 18, 2014 | 25.79 | 25.85 | 25.77 | 25.81 | 16,521 | +0.02(+0.08%) |
Sep 17, 2014 | 25.89 | 25.89 | 25.72 | 25.79 | 10,974 | -0.25(-0.96%) |
Sep 16, 2014 | 25.82 | 26.03 | 25.76 | 26.03 | 9,385 | +0.04(+0.17%) |
Sep 15, 2014 | 26.05 | 26.05 | 25.94 | 25.99 | 11,105 | -0.15(-0.57%) |
Sep 12, 2014 | 26.22 | 26.22 | 26.09 | 26.14 | 6,708 | -0.11(-0.40%) |
Sep 11, 2014 | 26.29 | 26.29 | 26.23 | 26.25 | 7,459 | -0.19(-0.71%) |
Sep 10, 2014 | 26.35 | 26.44 | 26.31 | 26.43 | 14,733 | +0.12(+0.44%) |
Sep 09, 2014 | 26.38 | 26.38 | 26.30 | 26.32 | 5,334 | -0.28(-1.07%) |
Sep 08, 2014 | 26.73 | 26.73 | 26.54 | 26.60 | 7,893 | -0.26(-0.98%) |
Sep 05, 2014 | 26.82 | 26.88 | 26.73 | 26.86 | 22,080 | +0.02(+0.08%) |
Sep 04, 2014 | 26.98 | 26.98 | 26.82 | 26.84 | 10,315 | -0.20(-0.73%) |
Sep 03, 2014 | 27.04 | 27.07 | 27.01 | 27.04 | 60,237 | +0.23(+0.86%) |
Sep 02, 2014 | 26.97 | 26.97 | 26.76 | 26.81 | 45,590 | +0.08(+0.28%) |
Aug 29, 2014 | 26.86 | 26.73 | 26.73 | 26.73 | 12,593 | -0.14(-0.53%) |
Aug 28, 2014 | 26.82 | 26.90 | 26.78 | 26.88 | 70,018 | -0.10(-0.38%) |
Aug 27, 2014 | 26.96 | 26.99 | 26.94 | 26.98 | 47,352 | +0.03(+0.10%) |
Aug 26, 2014 | 26.97 | 27.00 | 26.93 | 26.95 | 18,259 | -0.01(-0.05%) |
Aug 25, 2014 | 26.93 | 27.01 | 26.93 | 26.97 | 12,892 | +0.10(+0.38%) |
Aug 22, 2014 | 26.89 | 26.90 | 26.86 | 26.86 | 4,352 | -0.12(-0.43%) |
Aug 21, 2014 | 27.02 | 27.02 | 26.88 | 26.98 | 33,824 | +0.10(+0.36%) |
Aug 20, 2014 | 26.86 | 26.89 | 26.84 | 26.88 | 4,687 | -0.06(-0.23%) |
Aug 19, 2014 | 26.88 | 26.96 | 26.88 | 26.95 | 8,294 | +0.12(+0.43%) |
Aug 18, 2014 | 26.73 | 26.84 | 26.73 | 26.83 | 7,411 | +0.10(+0.38%) |
Aug 15, 2014 | 26.69 | 26.75 | 26.59 | 26.73 | 13,116 | +0.05(+0.20%) |
Aug 14, 2014 | 26.64 | 26.69 | 26.64 | 26.67 | 46,239 | +0.10(+0.39%) |
Aug 13, 2014 | 26.54 | 26.58 | 26.54 | 26.57 | 11,038 | +0.26(+0.99%) |
Aug 12, 2014 | 26.32 | 26.36 | 26.32 | 26.31 | 20,210 | -0.01(-0.03%) |
Aug 11, 2014 | 26.18 | 26.36 | 26.18 | 26.32 | 10,504 | +0.18(+0.71%) |
Aug 08, 2014 | 26.03 | 26.11 | 25.98 | 26.13 | 27,649 | +0.18(+0.68%) |
Aug 07, 2014 | 26.13 | 26.16 | 25.96 | 25.96 | 26,443 | -0.14(-0.55%) |
Aug 06, 2014 | 26.06 | 26.17 | 26.06 | 26.10 | 6,449 | -0.10(-0.40%) |
Aug 05, 2014 | 26.43 | 26.43 | 26.16 | 26.20 | 7,446 | -0.39(-1.47%) |
Aug 04, 2014 | 26.50 | 26.63 | 26.39 | 26.60 | 20,715 | +0.09(+0.33%) |
Aug 01, 2014 | 26.56 | 26.67 | 26.50 | 26.51 | 27,761 | -0.14(-0.51%) |
Jul 31, 2014 | 26.80 | 26.82 | 26.64 | 26.65 | 6,377 | -0.24(-0.89%) |
Jul 30, 2014 | 26.93 | 26.93 | 26.84 | 26.89 | 4,006 | -0.00(-0.02%) |
Jul 29, 2014 | 27.01 | 27.01 | 26.89 | 26.89 | 11,581 | +0.05(+0.20%) |
Jul 28, 2014 | 26.78 | 26.86 | 26.73 | 26.84 | 9,137 | +0.05(+0.18%) |
Jul 25, 2014 | 26.88 | 26.88 | 26.78 | 26.79 | 10,559 | -0.18(-0.68%) |
Jul 24, 2014 | 26.99 | 26.99 | 26.93 | 26.97 | 6,105 | -0.05(-0.20%) |
Jul 23, 2014 | 27.01 | 27.04 | 26.97 | 27.03 | 15,200 | +0.08(+0.29%) |
Jul 22, 2014 | 26.97 | 26.99 | 26.91 | 26.95 | 12,169 | +0.11(+0.40%) |
Jul 21, 2014 | 26.81 | 26.88 | 26.75 | 26.84 | 20,644 | -0.10(-0.35%) |
Jul 18, 2014 | 26.88 | 26.95 | 26.86 | 26.94 | 5,576 | +0.23(+0.87%) |
Jul 17, 2014 | 26.73 | 26.86 | 26.71 | 26.71 | 9,150 | -0.20(-0.76%) |
Jul 16, 2014 | 26.86 | 26.95 | 26.86 | 26.91 | 9,039 | +0.17(+0.65%) |
Jul 15, 2014 | 26.76 | 26.80 | 26.64 | 26.74 | 10,022 | +0.06(+0.21%) |
Jul 14, 2014 | 26.70 | 26.77 | 26.68 | 26.68 | 11,791 | +0.06(+0.24%) |
Jul 11, 2014 | 26.61 | 26.65 | 26.56 | 26.62 | 14,362 | +0.01(+0.03%) |
Jul 10, 2014 | 26.43 | 26.65 | 26.43 | 26.61 | 17,868 | -0.05(-0.21%) |
Jul 09, 2014 | 26.61 | 26.69 | 26.59 | 26.67 | 49,896 | +0.14(+0.51%) |
Jul 08, 2014 | 26.52 | 26.53 | 26.43 | 26.53 | 3,933 | -0.12(-0.46%) |
Jul 07, 2014 | 26.62 | 26.68 | 26.62 | 26.65 | 8,259 | -0.21(-0.78%) |
Jul 03, 2014 | 26.77 | 26.86 | 26.86 | 26.86 | 10,250 | +0.00(+0.02%) |
Jul 02, 2014 | 26.76 | 26.88 | 26.76 | 26.86 | 23,566 | +0.03(+0.13%) |