Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.28 | 25.51 | 24.53 | 25.05 | 1,488,024 | -0.14(-0.54%) |
Sep 29, 2014 | 24.36 | 25.20 | 24.32 | 25.19 | 768,112 | +0.54(+2.20%) |
Sep 26, 2014 | 24.22 | 24.84 | 23.95 | 24.64 | 604,929 | +0.45(+1.84%) |
Sep 25, 2014 | 24.81 | 24.81 | 23.96 | 24.20 | 960,593 | -0.80(-3.22%) |
Sep 24, 2014 | 24.28 | 25.13 | 23.88 | 25.00 | 763,265 | +0.78(+3.24%) |
Sep 23, 2014 | 23.93 | 24.89 | 23.93 | 24.22 | 1,014,251 | +0.13(+0.52%) |
Sep 22, 2014 | 24.94 | 24.94 | 23.90 | 24.09 | 954,325 | -1.08(-4.27%) |
Sep 19, 2014 | 25.51 | 25.62 | 24.93 | 25.17 | 1,887,287 | -0.33(-1.29%) |
Sep 18, 2014 | 26.01 | 26.53 | 25.25 | 25.50 | 1,040,700 | -0.25(-0.98%) |
Sep 17, 2014 | 25.60 | 26.21 | 25.43 | 25.75 | 1,118,939 | +0.25(+0.99%) |
Sep 16, 2014 | 24.64 | 25.85 | 24.63 | 25.50 | 1,317,405 | +0.94(+3.83%) |
Sep 15, 2014 | 23.92 | 24.58 | 23.65 | 24.56 | 1,150,253 | +0.65(+2.72%) |
Sep 12, 2014 | 23.69 | 24.18 | 23.42 | 23.91 | 1,137,432 | +0.17(+0.73%) |
Sep 11, 2014 | 23.48 | 24.00 | 23.01 | 23.73 | 2,470,559 | -0.13(-0.53%) |
Sep 10, 2014 | 23.89 | 23.94 | 22.97 | 23.86 | 1,040,182 | +0.05(+0.20%) |
Sep 09, 2014 | 24.46 | 24.91 | 23.51 | 23.81 | 928,088 | -0.52(-2.15%) |
Sep 08, 2014 | 25.48 | 25.51 | 23.97 | 24.33 | 825,328 | -1.12(-4.42%) |
Sep 05, 2014 | 25.06 | 25.58 | 25.05 | 25.46 | 477,602 | +0.32(+1.27%) |
Sep 04, 2014 | 26.32 | 26.68 | 24.89 | 25.14 | 891,992 | -1.15(-4.39%) |
Sep 03, 2014 | 26.67 | 26.75 | 25.96 | 26.29 | 410,056 | -0.16(-0.62%) |
Sep 02, 2014 | 26.60 | 26.78 | 26.07 | 26.46 | 997,619 | -0.06(-0.22%) |
Aug 29, 2014 | 25.98 | 26.51 | 26.51 | 26.51 | 540,608 | +0.71(+2.74%) |
Aug 28, 2014 | 25.56 | 25.92 | 25.43 | 25.81 | 715,277 | +0.19(+0.76%) |
Aug 27, 2014 | 25.63 | 25.95 | 25.31 | 25.61 | 426,473 | +0.09(+0.34%) |
Aug 26, 2014 | 25.46 | 26.08 | 25.20 | 25.53 | 690,326 | +0.17(+0.69%) |
Aug 25, 2014 | 25.15 | 25.43 | 25.03 | 25.35 | 457,586 | +0.27(+1.08%) |
Aug 22, 2014 | 25.24 | 25.28 | 24.66 | 25.08 | 497,524 | -0.25(-0.99%) |
Aug 21, 2014 | 25.17 | 25.44 | 24.65 | 25.33 | 573,751 | +0.16(+0.65%) |
Aug 20, 2014 | 25.32 | 25.46 | 24.97 | 25.17 | 426,167 | -0.15(-0.61%) |
Aug 19, 2014 | 25.52 | 25.95 | 25.19 | 25.32 | 607,041 | -0.08(-0.31%) |
Aug 18, 2014 | 25.19 | 25.63 | 24.94 | 25.40 | 754,335 | +0.46(+1.83%) |
Aug 15, 2014 | 24.87 | 24.99 | 24.36 | 24.94 | 571,593 | +0.61(+2.51%) |
Aug 14, 2014 | 24.79 | 25.07 | 24.25 | 24.33 | 586,976 | -0.44(-1.76%) |
Aug 13, 2014 | 24.65 | 25.19 | 24.31 | 24.77 | 740,254 | +0.40(+1.63%) |
Aug 12, 2014 | 25.86 | 25.93 | 24.00 | 24.37 | 1,302,934 | -1.71(-6.54%) |
Aug 11, 2014 | 25.91 | 26.33 | 25.41 | 26.08 | 735,799 | +0.40(+1.55%) |
Aug 08, 2014 | 25.20 | 25.82 | 24.81 | 25.68 | 1,043,703 | +0.55(+2.20%) |
Aug 07, 2014 | 25.81 | 27.16 | 24.87 | 25.13 | 1,208,277 | -0.51(-2.00%) |
Aug 06, 2014 | 25.22 | 25.93 | 24.81 | 25.64 | 696,280 | +0.25(+0.99%) |
Aug 05, 2014 | 26.12 | 26.23 | 25.02 | 25.39 | 873,898 | -0.86(-3.29%) |
Aug 04, 2014 | 25.20 | 26.48 | 24.97 | 26.25 | 918,912 | +1.20(+4.80%) |
Aug 01, 2014 | 26.17 | 26.20 | 24.92 | 25.05 | 1,470,950 | -1.15(-4.40%) |
Jul 31, 2014 | 26.50 | 26.78 | 25.58 | 26.20 | 1,350,825 | -0.69(-2.56%) |
Jul 30, 2014 | 27.11 | 27.30 | 26.61 | 26.89 | 637,218 | -0.09(-0.32%) |
Jul 29, 2014 | 26.92 | 27.35 | 26.56 | 26.98 | 939,994 | +0.78(+2.96%) |
Jul 28, 2014 | 26.40 | 26.42 | 25.71 | 26.20 | 775,904 | -0.27(-1.02%) |
Jul 25, 2014 | 26.57 | 26.84 | 26.28 | 26.48 | 604,395 | -0.45(-1.66%) |
Jul 24, 2014 | 26.89 | 27.38 | 26.59 | 26.92 | 563,021 | +0.03(+0.11%) |
Jul 23, 2014 | 26.51 | 26.94 | 26.20 | 26.89 | 483,749 | +0.34(+1.28%) |
Jul 22, 2014 | 25.95 | 26.82 | 25.79 | 26.55 | 907,402 | +0.14(+0.51%) |
Jul 21, 2014 | 25.70 | 26.50 | 25.52 | 26.42 | 805,422 | +0.56(+2.17%) |
Jul 18, 2014 | 25.24 | 26.03 | 25.24 | 25.86 | 615,844 | +0.61(+2.42%) |
Jul 17, 2014 | 25.73 | 26.10 | 25.18 | 25.24 | 813,875 | -0.54(-2.10%) |
Jul 16, 2014 | 24.96 | 25.84 | 24.96 | 25.79 | 825,900 | +1.09(+4.39%) |
Jul 15, 2014 | 25.96 | 25.96 | 24.61 | 24.70 | 1,426,435 | -1.36(-5.21%) |
Jul 14, 2014 | 25.40 | 26.23 | 25.37 | 26.06 | 959,831 | +0.92(+3.66%) |
Jul 11, 2014 | 25.71 | 25.77 | 25.08 | 25.14 | 668,565 | -0.65(-2.52%) |
Jul 10, 2014 | 25.81 | 25.98 | 25.22 | 25.79 | 919,165 | -0.45(-1.70%) |
Jul 09, 2014 | 26.08 | 26.33 | 25.69 | 26.23 | 587,905 | +0.25(+0.97%) |
Jul 08, 2014 | 26.37 | 26.46 | 25.10 | 25.98 | 1,004,972 | -0.47(-1.80%) |
Jul 07, 2014 | 27.52 | 27.57 | 26.40 | 26.46 | 634,548 | -1.12(-4.08%) |
Jul 03, 2014 | 27.43 | 27.58 | 27.58 | 27.58 | 321,331 | +0.38(+1.39%) |
Jul 02, 2014 | 27.87 | 28.00 | 27.10 | 27.20 | 785,858 | -0.83(-2.97%) |