Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.72 | 26.84 | 26.48 | 26.73 | 12,667,338 | +0.05(+0.20%) |
Sep 29, 2014 | 26.44 | 26.75 | 26.31 | 26.68 | 10,627,548 | -0.12(-0.43%) |
Sep 26, 2014 | 26.59 | 26.83 | 26.50 | 26.79 | 10,652,224 | +0.33(+1.26%) |
Sep 25, 2014 | 27.14 | 27.14 | 26.34 | 26.46 | 15,942,971 | -0.59(-2.17%) |
Sep 24, 2014 | 26.86 | 27.12 | 26.70 | 27.05 | 17,266,690 | -0.03(-0.11%) |
Sep 23, 2014 | 27.23 | 27.50 | 27.06 | 27.08 | 14,073,069 | -0.12(-0.45%) |
Sep 22, 2014 | 27.61 | 27.68 | 27.10 | 27.20 | 13,021,014 | -0.45(-1.62%) |
Sep 19, 2014 | 28.15 | 28.18 | 27.62 | 27.65 | 38,621,148 | -0.29(-1.02%) |
Sep 18, 2014 | 27.61 | 28.03 | 27.56 | 27.94 | 19,596,074 | +0.44(+1.60%) |
Sep 17, 2014 | 27.21 | 27.67 | 27.14 | 27.50 | 14,199,128 | +0.35(+1.28%) |
Sep 16, 2014 | 27.17 | 27.24 | 26.93 | 27.15 | 10,989,641 | -0.08(-0.28%) |
Sep 15, 2014 | 27.04 | 27.24 | 26.88 | 27.23 | 12,457,064 | +0.15(+0.57%) |
Sep 12, 2014 | 26.86 | 27.13 | 26.83 | 27.07 | 13,248,308 | +0.22(+0.81%) |
Sep 11, 2014 | 26.38 | 26.87 | 26.37 | 26.86 | 8,856,165 | +0.31(+1.17%) |
Sep 10, 2014 | 26.32 | 26.60 | 26.32 | 26.55 | 8,342,916 | +0.32(+1.24%) |
Sep 09, 2014 | 26.63 | 26.63 | 26.15 | 26.22 | 14,755,769 | -0.73(-2.73%) |
Sep 08, 2014 | 26.75 | 27.13 | 26.75 | 26.96 | 10,538,621 | +0.18(+0.66%) |
Sep 05, 2014 | 26.62 | 26.79 | 26.31 | 26.78 | 12,974,056 | -0.05(-0.20%) |
Sep 04, 2014 | 26.69 | 26.99 | 26.69 | 26.83 | 9,469,410 | +0.11(+0.40%) |
Sep 03, 2014 | 26.86 | 27.06 | 26.66 | 26.72 | 9,248,337 | +0.01(+0.03%) |
Sep 02, 2014 | 26.62 | 26.79 | 26.43 | 26.72 | 6,615,662 | +0.19(+0.70%) |
Aug 29, 2014 | 26.41 | 26.53 | 26.53 | 26.53 | 6,397,109 | +0.19(+0.73%) |
Aug 28, 2014 | 26.29 | 26.38 | 26.11 | 26.34 | 5,764,916 | -0.05(-0.20%) |
Aug 27, 2014 | 26.67 | 26.68 | 26.33 | 26.39 | 7,344,969 | -0.21(-0.78%) |
Aug 26, 2014 | 26.42 | 26.72 | 26.42 | 26.60 | 10,943,203 | +0.15(+0.58%) |
Aug 25, 2014 | 26.04 | 26.73 | 26.04 | 26.45 | 18,073,332 | +0.56(+2.18%) |
Aug 22, 2014 | 25.51 | 25.95 | 25.49 | 25.88 | 11,745,629 | +0.34(+1.33%) |
Aug 21, 2014 | 25.25 | 25.56 | 25.15 | 25.54 | 9,448,593 | +0.38(+1.51%) |
Aug 20, 2014 | 25.05 | 25.25 | 25.04 | 25.16 | 5,445,093 | +0.01(+0.03%) |
Aug 19, 2014 | 25.28 | 25.39 | 25.15 | 25.15 | 5,505,090 | -0.06(-0.25%) |
Aug 18, 2014 | 25.11 | 25.32 | 25.05 | 25.22 | 6,369,548 | +0.30(+1.21%) |
Aug 15, 2014 | 24.96 | 25.29 | 24.78 | 24.91 | 12,231,037 | +0.04(+0.16%) |
Aug 14, 2014 | 24.80 | 24.92 | 24.80 | 24.88 | 5,140,147 | +0.12(+0.47%) |
Aug 13, 2014 | 24.86 | 24.88 | 24.76 | 24.76 | 6,256,336 | +0.01(+0.03%) |
Aug 12, 2014 | 24.76 | 25.01 | 24.66 | 24.75 | 5,849,916 | -0.05(-0.22%) |
Aug 11, 2014 | 24.74 | 24.98 | 24.57 | 24.81 | 8,522,154 | +0.10(+0.41%) |
Aug 08, 2014 | 24.25 | 24.77 | 24.06 | 24.71 | 11,011,005 | +0.46(+1.88%) |
Aug 07, 2014 | 24.54 | 24.62 | 24.14 | 24.25 | 8,474,536 | -0.15(-0.63%) |
Aug 06, 2014 | 24.15 | 24.68 | 24.12 | 24.40 | 11,766,563 | +0.12(+0.48%) |
Aug 05, 2014 | 24.51 | 24.71 | 24.20 | 24.29 | 12,092,287 | -0.32(-1.32%) |
Aug 04, 2014 | 24.57 | 24.70 | 24.39 | 24.61 | 8,854,295 | +0.18(+0.73%) |
Aug 01, 2014 | 24.88 | 25.00 | 24.31 | 24.44 | 14,923,456 | -0.57(-2.29%) |
Jul 31, 2014 | 25.54 | 25.63 | 25.00 | 25.01 | 11,412,213 | -0.77(-3.00%) |
Jul 30, 2014 | 25.34 | 25.90 | 25.32 | 25.78 | 12,935,190 | +0.53(+2.11%) |
Jul 29, 2014 | 25.58 | 25.60 | 25.25 | 25.25 | 7,393,086 | -0.25(-0.97%) |
Jul 28, 2014 | 25.59 | 25.73 | 25.34 | 25.49 | 9,228,980 | -0.13(-0.51%) |
Jul 25, 2014 | 25.70 | 25.78 | 25.59 | 25.63 | 8,162,362 | -0.12(-0.48%) |
Jul 24, 2014 | 25.77 | 25.90 | 25.63 | 25.75 | 8,527,875 | +0.04(+0.15%) |
Jul 23, 2014 | 25.40 | 25.79 | 25.29 | 25.71 | 11,990,454 | +0.34(+1.34%) |
Jul 22, 2014 | 25.14 | 25.53 | 25.14 | 25.37 | 11,213,836 | +0.28(+1.11%) |
Jul 21, 2014 | 25.09 | 25.21 | 24.96 | 25.09 | 8,989,030 | -0.07(-0.28%) |
Jul 18, 2014 | 25.02 | 25.27 | 24.85 | 25.16 | 11,984,768 | +0.26(+1.05%) |
Jul 17, 2014 | 25.47 | 25.56 | 24.76 | 24.90 | 23,969,616 | -0.15(-0.62%) |
Jul 16, 2014 | 24.88 | 25.14 | 24.77 | 25.06 | 21,086,420 | +0.39(+1.56%) |
Jul 15, 2014 | 24.82 | 24.88 | 24.46 | 24.67 | 17,893,136 | +0.15(+0.60%) |
Jul 14, 2014 | 24.75 | 24.79 | 24.47 | 24.52 | 14,565,426 | +0.31(+1.27%) |
Jul 11, 2014 | 24.35 | 24.43 | 24.15 | 24.21 | 13,116,793 | -0.21(-0.85%) |
Jul 10, 2014 | 24.09 | 24.46 | 24.05 | 24.42 | 10,004,762 | -0.25(-1.03%) |
Jul 09, 2014 | 24.62 | 24.71 | 24.38 | 24.68 | 8,071,089 | +0.20(+0.82%) |
Jul 08, 2014 | 24.82 | 24.85 | 24.26 | 24.48 | 11,885,490 | -0.49(-1.98%) |
Jul 07, 2014 | 25.06 | 25.10 | 24.75 | 24.97 | 7,201,487 | -0.18(-0.71%) |
Jul 03, 2014 | 25.23 | 25.15 | 25.15 | 25.15 | 7,775,254 | +0.10(+0.40%) |
Jul 02, 2014 | 24.92 | 25.19 | 24.90 | 25.05 | 7,925,355 | +0.13(+0.53%) |