Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.70 | 26.74 | 26.58 | 26.61 | 142,410 | -0.09(-0.32%) |
Sep 29, 2014 | 26.78 | 26.83 | 26.69 | 26.70 | 104,099 | +0.17(+0.63%) |
Sep 26, 2014 | 26.55 | 26.60 | 26.50 | 26.53 | 42,535 | -0.02(-0.08%) |
Sep 25, 2014 | 26.43 | 26.58 | 26.43 | 26.55 | 41,790 | +0.28(+1.05%) |
Sep 24, 2014 | 26.41 | 26.45 | 26.27 | 26.28 | 25,395 | -0.16(-0.60%) |
Sep 23, 2014 | 26.30 | 26.44 | 26.29 | 26.44 | 57,708 | +0.15(+0.58%) |
Sep 22, 2014 | 26.26 | 26.33 | 26.22 | 26.28 | 167,566 | +0.07(+0.26%) |
Sep 19, 2014 | 26.04 | 26.22 | 25.98 | 26.22 | 25,506 | +0.28(+1.08%) |
Sep 18, 2014 | 25.95 | 26.02 | 25.89 | 25.94 | 46,609 | +0.07(+0.27%) |
Sep 17, 2014 | 26.07 | 26.08 | 25.86 | 25.87 | 135,586 | -0.10(-0.37%) |
Sep 16, 2014 | 26.06 | 26.10 | 25.94 | 25.96 | 41,686 | -0.07(-0.28%) |
Sep 15, 2014 | 26.12 | 26.13 | 25.99 | 26.04 | 161,792 | +0.03(+0.11%) |
Sep 12, 2014 | 26.10 | 26.12 | 25.95 | 26.01 | 242,755 | -0.27(-1.02%) |
Sep 11, 2014 | 26.41 | 26.44 | 26.28 | 26.28 | 118,128 | -0.04(-0.16%) |
Sep 10, 2014 | 26.35 | 26.57 | 26.30 | 26.32 | 390,573 | -0.19(-0.73%) |
Sep 09, 2014 | 26.46 | 26.52 | 26.45 | 26.51 | 68,291 | +0.02(+0.09%) |
Sep 08, 2014 | 26.62 | 26.69 | 26.44 | 26.49 | 32,320 | +0.03(+0.10%) |
Sep 05, 2014 | 26.69 | 26.69 | 26.43 | 26.46 | 18,393 | -0.07(-0.28%) |
Sep 04, 2014 | 26.67 | 26.70 | 26.53 | 26.54 | 81,159 | -0.29(-1.07%) |
Sep 03, 2014 | 26.72 | 26.82 | 26.63 | 26.82 | 66,146 | +0.13(+0.49%) |
Sep 02, 2014 | 27.85 | 27.86 | 27.00 | 26.69 | 435,793 | -0.42(-1.56%) |
Aug 29, 2014 | 27.15 | 27.12 | 27.12 | 27.12 | 22,928 | -0.02(-0.09%) |
Aug 28, 2014 | 27.16 | 27.19 | 27.09 | 27.14 | 27,249 | +0.21(+0.77%) |
Aug 27, 2014 | 26.88 | 26.98 | 26.82 | 26.93 | 9,112 | +0.14(+0.52%) |
Aug 26, 2014 | 26.94 | 26.94 | 26.78 | 26.79 | 102,408 | -0.07(-0.25%) |
Aug 25, 2014 | 26.80 | 26.87 | 26.77 | 26.86 | 36,054 | +0.10(+0.37%) |
Aug 22, 2014 | 26.74 | 26.78 | 26.58 | 26.76 | 28,131 | +0.13(+0.50%) |
Aug 21, 2014 | 26.53 | 26.66 | 26.53 | 26.63 | 21,466 | +0.12(+0.45%) |
Aug 20, 2014 | 26.55 | 26.55 | 26.43 | 26.51 | 27,652 | -0.03(-0.12%) |
Aug 19, 2014 | 26.77 | 26.77 | 26.53 | 26.54 | 31,466 | -0.07(-0.27%) |
Aug 18, 2014 | 26.73 | 26.74 | 26.58 | 26.61 | 58,726 | -0.21(-0.79%) |
Aug 15, 2014 | 26.66 | 27.00 | 26.66 | 26.82 | 90,026 | +0.25(+0.94%) |
Aug 14, 2014 | 26.49 | 26.57 | 26.30 | 26.57 | 13,334 | +0.19(+0.73%) |
Aug 13, 2014 | 26.37 | 26.40 | 26.27 | 26.38 | 35,320 | +0.13(+0.51%) |
Aug 12, 2014 | 26.49 | 26.49 | 26.25 | 26.25 | 181,332 | -0.15(-0.58%) |
Aug 11, 2014 | 26.43 | 26.46 | 26.37 | 26.40 | 17,020 | -0.02(-0.06%) |
Aug 08, 2014 | 26.49 | 26.57 | 26.39 | 26.42 | 50,239 | -0.02(-0.09%) |
Aug 07, 2014 | 26.31 | 26.45 | 26.29 | 26.44 | 27,130 | +0.24(+0.90%) |
Aug 06, 2014 | 26.41 | 26.45 | 26.20 | 26.20 | 26,645 | -0.02(-0.06%) |
Aug 05, 2014 | 26.15 | 26.25 | 26.02 | 26.22 | 38,971 | +0.07(+0.28%) |
Aug 04, 2014 | 26.28 | 26.28 | 26.14 | 26.15 | 127,372 | -0.03(-0.12%) |
Aug 01, 2014 | 25.89 | 26.27 | 25.89 | 26.18 | 391,341 | +0.18(+0.71%) |
Jul 31, 2014 | 25.88 | 26.02 | 25.88 | 25.99 | 69,106 | -0.07(-0.27%) |
Jul 30, 2014 | 26.22 | 26.27 | 26.05 | 26.06 | 46,277 | -0.34(-1.28%) |
Jul 29, 2014 | 26.39 | 26.42 | 26.34 | 26.40 | 28,765 | +0.11(+0.41%) |
Jul 28, 2014 | 26.34 | 26.38 | 26.29 | 26.29 | 16,689 | -0.05(-0.20%) |
Jul 25, 2014 | 26.29 | 26.34 | 26.25 | 26.34 | 17,141 | +0.25(+0.95%) |
Jul 24, 2014 | 26.13 | 26.13 | 26.07 | 26.10 | 20,668 | -0.22(-0.84%) |
Jul 23, 2014 | 26.31 | 26.34 | 26.31 | 26.32 | 11,802 | +0.05(+0.18%) |
Jul 22, 2014 | 26.27 | 26.27 | 26.15 | 26.27 | 18,612 | +0.02(+0.09%) |
Jul 21, 2014 | 26.22 | 26.31 | 26.22 | 26.25 | 34,389 | +0.13(+0.52%) |
Jul 18, 2014 | 26.20 | 26.20 | 26.05 | 26.11 | 34,039 | -0.08(-0.31%) |
Jul 17, 2014 | 26.04 | 26.21 | 26.00 | 26.20 | 50,182 | +0.32(+1.23%) |
Jul 16, 2014 | 25.78 | 25.88 | 25.78 | 25.88 | 38,052 | +0.06(+0.25%) |
Jul 15, 2014 | 25.77 | 25.88 | 25.71 | 25.82 | 21,164 | +0.02(+0.08%) |
Jul 14, 2014 | 25.87 | 25.88 | 25.79 | 25.79 | 17,703 | -0.09(-0.34%) |
Jul 11, 2014 | 25.88 | 25.95 | 25.88 | 25.88 | 27,089 | +0.08(+0.29%) |
Jul 10, 2014 | 25.96 | 25.96 | 25.78 | 25.81 | 45,306 | -0.01(-0.02%) |
Jul 09, 2014 | 25.72 | 25.81 | 25.68 | 25.81 | 74,999 | +0.07(+0.29%) |
Jul 08, 2014 | 25.66 | 25.75 | 25.66 | 25.74 | 16,829 | +0.23(+0.91%) |
Jul 07, 2014 | 25.42 | 25.54 | 25.42 | 25.51 | 81,427 | +0.20(+0.79%) |
Jul 03, 2014 | 25.23 | 25.31 | 25.31 | 25.31 | 106,765 | -0.09(-0.35%) |
Jul 02, 2014 | 25.55 | 25.55 | 25.37 | 25.40 | 55,962 | -0.24(-0.95%) |