Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.48 | 26.60 | 26.24 | 26.49 | 12,781,281 | +0.05(+0.20%) |
Sep 29, 2014 | 26.20 | 26.51 | 26.08 | 26.44 | 10,723,143 | -0.11(-0.43%) |
Sep 26, 2014 | 26.36 | 26.59 | 26.26 | 26.55 | 10,748,041 | +0.33(+1.26%) |
Sep 25, 2014 | 26.90 | 26.90 | 26.10 | 26.23 | 16,086,378 | -0.58(-2.17%) |
Sep 24, 2014 | 26.62 | 26.88 | 26.46 | 26.81 | 17,422,004 | -0.03(-0.11%) |
Sep 23, 2014 | 26.98 | 27.26 | 26.82 | 26.84 | 14,199,656 | -0.12(-0.46%) |
Sep 22, 2014 | 27.36 | 27.44 | 26.86 | 26.96 | 13,138,138 | -0.44(-1.62%) |
Sep 19, 2014 | 27.90 | 27.93 | 27.38 | 27.41 | 38,968,548 | -0.28(-1.02%) |
Sep 18, 2014 | 27.36 | 27.78 | 27.31 | 27.69 | 19,772,340 | +0.44(+1.60%) |
Sep 17, 2014 | 26.97 | 27.42 | 26.90 | 27.25 | 14,326,850 | +0.34(+1.28%) |
Sep 16, 2014 | 26.93 | 27.00 | 26.69 | 26.91 | 11,088,493 | -0.08(-0.28%) |
Sep 15, 2014 | 26.80 | 27.00 | 26.64 | 26.98 | 12,569,116 | +0.15(+0.57%) |
Sep 12, 2014 | 26.62 | 26.88 | 26.59 | 26.83 | 13,367,477 | +0.21(+0.81%) |
Sep 11, 2014 | 26.15 | 26.63 | 26.13 | 26.62 | 8,935,826 | +0.31(+1.17%) |
Sep 10, 2014 | 26.09 | 26.36 | 26.09 | 26.31 | 8,417,961 | +0.32(+1.24%) |
Sep 09, 2014 | 26.39 | 26.39 | 25.92 | 25.99 | 14,888,497 | -0.73(-2.72%) |
Sep 08, 2014 | 26.51 | 26.89 | 26.51 | 26.72 | 10,633,416 | +0.18(+0.66%) |
Sep 05, 2014 | 26.38 | 26.55 | 26.08 | 26.54 | 13,090,758 | -0.05(-0.20%) |
Sep 04, 2014 | 26.46 | 26.75 | 26.46 | 26.59 | 9,554,587 | +0.11(+0.41%) |
Sep 03, 2014 | 26.62 | 26.82 | 26.42 | 26.49 | 9,331,526 | +0.01(+0.03%) |
Sep 02, 2014 | 26.38 | 26.55 | 26.19 | 26.48 | 6,675,170 | +0.18(+0.70%) |
Aug 29, 2014 | 26.17 | 26.29 | 26.29 | 26.29 | 6,454,651 | +0.19(+0.73%) |
Aug 28, 2014 | 26.06 | 26.15 | 25.88 | 26.10 | 5,816,772 | -0.05(-0.21%) |
Aug 27, 2014 | 26.43 | 26.44 | 26.10 | 26.16 | 7,411,037 | -0.21(-0.78%) |
Aug 26, 2014 | 26.19 | 26.48 | 26.19 | 26.36 | 11,041,638 | +0.15(+0.58%) |
Aug 25, 2014 | 25.81 | 26.49 | 25.81 | 26.21 | 18,235,902 | +0.56(+2.18%) |
Aug 22, 2014 | 25.28 | 25.72 | 25.26 | 25.65 | 11,851,281 | +0.34(+1.33%) |
Aug 21, 2014 | 25.03 | 25.33 | 24.93 | 25.31 | 9,533,583 | +0.38(+1.51%) |
Aug 20, 2014 | 24.83 | 25.02 | 24.82 | 24.94 | 5,494,072 | +0.01(+0.03%) |
Aug 19, 2014 | 25.05 | 25.17 | 24.93 | 24.93 | 5,554,609 | -0.06(-0.25%) |
Aug 18, 2014 | 24.88 | 25.09 | 24.82 | 24.99 | 6,426,842 | +0.30(+1.21%) |
Aug 15, 2014 | 24.74 | 25.07 | 24.55 | 24.69 | 12,341,056 | +0.04(+0.16%) |
Aug 14, 2014 | 24.58 | 24.70 | 24.58 | 24.65 | 5,186,383 | +0.11(+0.47%) |
Aug 13, 2014 | 24.64 | 24.65 | 24.54 | 24.54 | 6,312,612 | +0.01(+0.03%) |
Aug 12, 2014 | 24.54 | 24.78 | 24.44 | 24.53 | 5,902,536 | -0.05(-0.22%) |
Aug 11, 2014 | 24.52 | 24.75 | 24.35 | 24.59 | 8,598,811 | +0.10(+0.41%) |
Aug 08, 2014 | 24.03 | 24.55 | 23.85 | 24.49 | 11,110,049 | +0.45(+1.88%) |
Aug 07, 2014 | 24.32 | 24.40 | 23.93 | 24.03 | 8,550,765 | -0.15(-0.63%) |
Aug 06, 2014 | 23.93 | 24.46 | 23.90 | 24.19 | 11,872,403 | +0.12(+0.48%) |
Aug 05, 2014 | 24.29 | 24.49 | 23.98 | 24.07 | 12,201,057 | -0.32(-1.32%) |
Aug 04, 2014 | 24.35 | 24.48 | 24.17 | 24.39 | 8,933,939 | +0.18(+0.73%) |
Aug 01, 2014 | 24.66 | 24.78 | 24.09 | 24.22 | 15,057,693 | -0.57(-2.29%) |
Jul 31, 2014 | 25.31 | 25.40 | 24.78 | 24.78 | 11,514,866 | -0.77(-3.00%) |
Jul 30, 2014 | 25.11 | 25.67 | 25.10 | 25.55 | 13,051,542 | +0.53(+2.11%) |
Jul 29, 2014 | 25.35 | 25.37 | 25.02 | 25.02 | 7,459,587 | -0.25(-0.97%) |
Jul 28, 2014 | 25.37 | 25.50 | 25.11 | 25.27 | 9,311,995 | -0.13(-0.51%) |
Jul 25, 2014 | 25.47 | 25.55 | 25.36 | 25.40 | 8,235,782 | -0.12(-0.48%) |
Jul 24, 2014 | 25.54 | 25.67 | 25.40 | 25.52 | 8,604,583 | +0.04(+0.15%) |
Jul 23, 2014 | 25.18 | 25.56 | 25.07 | 25.48 | 12,098,308 | +0.34(+1.34%) |
Jul 22, 2014 | 24.92 | 25.31 | 24.92 | 25.15 | 11,314,704 | +0.27(+1.11%) |
Jul 21, 2014 | 24.87 | 24.98 | 24.73 | 24.87 | 9,069,887 | -0.07(-0.28%) |
Jul 18, 2014 | 24.79 | 25.05 | 24.63 | 24.94 | 12,092,571 | +0.26(+1.05%) |
Jul 17, 2014 | 25.24 | 25.34 | 24.54 | 24.68 | 24,185,224 | -0.15(-0.62%) |
Jul 16, 2014 | 24.66 | 24.92 | 24.55 | 24.83 | 21,276,092 | +0.38(+1.56%) |
Jul 15, 2014 | 24.60 | 24.66 | 24.24 | 24.45 | 18,054,084 | +0.15(+0.60%) |
Jul 14, 2014 | 24.53 | 24.57 | 24.25 | 24.30 | 14,696,442 | +0.31(+1.27%) |
Jul 11, 2014 | 24.14 | 24.21 | 23.94 | 24.00 | 13,234,778 | -0.21(-0.85%) |
Jul 10, 2014 | 23.88 | 24.24 | 23.84 | 24.21 | 10,094,755 | -0.25(-1.03%) |
Jul 09, 2014 | 24.40 | 24.49 | 24.16 | 24.46 | 8,143,689 | +0.20(+0.82%) |
Jul 08, 2014 | 24.60 | 24.63 | 24.05 | 24.26 | 11,992,400 | -0.49(-1.98%) |
Jul 07, 2014 | 24.84 | 24.88 | 24.53 | 24.75 | 7,266,264 | -0.18(-0.70%) |
Jul 03, 2014 | 25.01 | 24.92 | 24.92 | 24.92 | 7,845,192 | +0.10(+0.40%) |
Jul 02, 2014 | 24.69 | 24.97 | 24.68 | 24.82 | 7,996,644 | +0.13(+0.53%) |