Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.33 | 25.40 | 25.23 | 25.30 | 6,972 | -0.07(-0.28%) |
Sep 29, 2014 | 25.22 | 25.39 | 25.13 | 25.37 | 8,563 | +0.09(+0.36%) |
Sep 26, 2014 | 25.08 | 25.31 | 25.08 | 25.28 | 21,464 | +0.16(+0.64%) |
Sep 25, 2014 | 25.43 | 25.43 | 25.08 | 25.12 | 10,740 | -0.29(-1.14%) |
Sep 24, 2014 | 25.32 | 25.51 | 25.16 | 25.41 | 15,832 | +0.12(+0.47%) |
Sep 23, 2014 | 25.25 | 25.33 | 25.25 | 25.29 | 5,297 | +0.02(+0.08%) |
Sep 22, 2014 | 25.62 | 25.69 | 25.27 | 25.27 | 7,600 | -0.38(-1.48%) |
Sep 19, 2014 | 25.95 | 25.95 | 25.65 | 25.65 | 9,930 | -0.30(-1.16%) |
Sep 18, 2014 | 25.91 | 25.95 | 25.87 | 25.95 | 9,200 | -0.01(-0.04%) |
Sep 17, 2014 | 25.95 | 25.96 | 25.94 | 25.96 | 1,791 | -0.27(-1.03%) |
Sep 16, 2014 | 26.24 | 26.28 | 26.13 | 26.23 | 10,595 | -0.03(-0.11%) |
Sep 15, 2014 | 26.40 | 26.40 | 26.23 | 26.26 | 9,238 | -0.13(-0.49%) |
Sep 12, 2014 | 26.37 | 26.44 | 26.35 | 26.39 | 5,952 | +0.01(+0.04%) |
Sep 11, 2014 | 26.24 | 26.38 | 26.22 | 26.38 | 15,072 | +0.04(+0.15%) |
Sep 10, 2014 | 26.39 | 26.29 | 26.34 | 9,387 | -0.07(-0.27%) | |
Sep 09, 2014 | 26.46 | 26.48 | 26.36 | 26.41 | 2,410 | -0.06(-0.23%) |
Sep 08, 2014 | 26.61 | 26.61 | 26.42 | 26.47 | 7,154 | -0.19(-0.71%) |
Sep 05, 2014 | 26.67 | 26.68 | 26.65 | 26.66 | 8,382 | +0.03(+0.11%) |
Sep 04, 2014 | 26.84 | 26.85 | 26.63 | 26.63 | 3,209 | -0.17(-0.63%) |
Sep 03, 2014 | 26.78 | 26.77 | 26.80 | 3,844 | +0.02(+0.07%) | |
Sep 02, 2014 | 26.81 | 26.87 | 26.73 | 26.78 | 6,137 | -0.08(-0.30%) |
Aug 29, 2014 | 26.86 | 26.86 | 26.86 | 0 | +0.12(+0.45%) | |
Aug 28, 2014 | 26.80 | 26.80 | 26.74 | 26.74 | 3,763 | -0.07(-0.26%) |
Aug 27, 2014 | 26.83 | 26.83 | 26.80 | 26.81 | 13,986 | +0.01(+0.04%) |
Aug 26, 2014 | 26.82 | 26.83 | 26.80 | 26.80 | 2,624 | +0.08(+0.30%) |
Aug 25, 2014 | 26.70 | 26.74 | 26.70 | 26.72 | 4,761 | +0.02(+0.07%) |
Aug 22, 2014 | 26.66 | 26.70 | 26.64 | 26.70 | 10,119 | +0.04(+0.15%) |
Aug 21, 2014 | 26.69 | 26.69 | 26.62 | 26.66 | 7,941 | -0.02(-0.07%) |
Aug 20, 2014 | 26.56 | 26.69 | 26.56 | 26.68 | 10,234 | +0.10(+0.38%) |
Aug 19, 2014 | 26.40 | 26.58 | 26.40 | 26.58 | 11,297 | +0.23(+0.87%) |
Aug 18, 2014 | 26.29 | 26.35 | 26.26 | 26.35 | 4,274 | +0.15(+0.57%) |
Aug 15, 2014 | 26.18 | 26.21 | 26.07 | 26.20 | 9,315 | +0.05(+0.19%) |
Aug 14, 2014 | 26.27 | 26.30 | 26.15 | 26.15 | 6,103 | -0.09(-0.34%) |
Aug 13, 2014 | 26.26 | 26.24 | 2,469 | +0.01(+0.04%) | ||
Aug 12, 2014 | 26.20 | 26.28 | 26.20 | 26.23 | 6,741 | +0.01(+0.04%) |
Aug 11, 2014 | 26.22 | 26.29 | 26.20 | 26.22 | 12,238 | +0.21(+0.81%) |
Aug 08, 2014 | 26.01 | 26.01 | 26.01 | 26.01 | 389 | +0.08(+0.31%) |
Aug 07, 2014 | 26.04 | 26.05 | 25.90 | 25.93 | 7,718 | -0.08(-0.31%) |
Aug 06, 2014 | 25.84 | 26.01 | 25.84 | 26.01 | 2,878 | +0.14(+0.54%) |
Aug 05, 2014 | 25.97 | 25.99 | 25.78 | 25.87 | 18,929 | -0.08(-0.31%) |
Aug 01, 2014 | 25.95 | 25.95 | 25.95 | 0 | -0.09(-0.35%) | |
Jul 31, 2014 | 26.04 | 26.13 | 25.97 | 26.04 | 5,409 | -0.26(-0.99%) |
Jul 30, 2014 | 26.31 | 26.31 | 26.19 | 26.30 | 5,272 | +0.04(+0.15%) |
Jul 29, 2014 | 26.33 | 26.34 | 26.26 | 26.26 | 3,590 | +0.03(+0.11%) |
Jul 28, 2014 | 26.31 | 26.33 | 26.22 | 26.23 | 12,469 | -0.06(-0.23%) |
Jul 25, 2014 | 26.21 | 26.32 | 26.21 | 26.29 | 1,435 | +0.07(+0.27%) |
Jul 24, 2014 | 26.24 | 26.31 | 26.22 | 26.22 | 10,163 | -0.03(-0.11%) |
Jul 23, 2014 | 26.20 | 26.27 | 26.20 | 26.25 | 5,335 | +0.10(+0.38%) |
Jul 22, 2014 | 26.00 | 26.18 | 26.00 | 26.15 | 7,677 | +0.18(+0.69%) |
Jul 21, 2014 | 26.03 | 26.03 | 25.94 | 25.97 | 7,165 | -0.05(-0.19%) |
Jul 18, 2014 | 26.01 | 26.07 | 26.01 | 26.02 | 2,690 | +0.03(+0.12%) |
Jul 17, 2014 | 26.05 | 26.05 | 25.95 | 25.99 | 3,069 | -0.01(-0.04%) |
Jul 16, 2014 | 25.85 | 26.03 | 25.85 | 26.00 | 8,352 | +0.19(+0.74%) |
Jul 15, 2014 | 25.99 | 26.00 | 25.81 | 25.81 | 15,891 | -0.21(-0.81%) |
Jul 14, 2014 | 25.98 | 26.08 | 25.98 | 26.02 | 10,325 | -0.05(-0.19%) |
Jul 11, 2014 | 26.09 | 26.09 | 26.00 | 26.07 | 7,882 | -0.06(-0.23%) |
Jul 10, 2014 | 26.17 | 26.18 | 26.08 | 26.13 | 4,882 | -0.14(-0.53%) |
Jul 09, 2014 | 26.16 | 26.28 | 26.15 | 26.27 | 5,654 | +0.14(+0.54%) |
Jul 08, 2014 | 26.26 | 26.26 | 25.96 | 26.13 | 10,160 | -0.12(-0.46%) |
Jul 07, 2014 | 26.45 | 26.45 | 26.23 | 26.25 | 10,195 | -0.25(-0.94%) |
Jul 04, 2014 | 26.47 | 26.50 | 26.47 | 26.50 | 7,055 | +0.01(+0.04%) |
Jul 03, 2014 | 26.46 | 26.54 | 26.46 | 26.49 | 15,258 | +0.01(+0.04%) |