Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.05 | 25.28 | 24.60 | 24.81 | 31,911,730 | -0.22(-0.87%) |
Sep 29, 2014 | 25.61 | 25.76 | 24.84 | 25.03 | 25,365,910 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.87 | 25.59 | 25.77 | 12,122,816 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.50 | 25.54 | 15,844,190 | -0.61(-2.32%) |
Sep 24, 2014 | 25.89 | 26.16 | 25.65 | 26.14 | 13,728,409 | +0.33(+1.29%) |
Sep 23, 2014 | 25.82 | 26.09 | 25.74 | 25.81 | 11,238,818 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,391,446 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.23 | 26.37 | 18,692,682 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.58 | 26.36 | 26.44 | 11,494,642 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,259,968 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.37 | 25.99 | 26.19 | 14,266,583 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.75 | 26.13 | 16,103,424 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,260,007 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.75 | 26.11 | 13,115,818 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,478,772 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.64 | 25.69 | 15,268,101 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.75 | 25.82 | 28,474,204 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.65 | 26.36 | 26.63 | 17,753,096 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.88 | 26.52 | 26.67 | 12,421,908 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,096,809 | -0.25(-0.95%) |
Sep 02, 2014 | 26.86 | 27.06 | 26.66 | 26.80 | 10,160,084 | +0.00(+0.00%) |
Aug 29, 2014 | 26.75 | 26.80 | 26.80 | 26.80 | 7,205,078 | +0.09(+0.35%) |
Aug 28, 2014 | 26.56 | 26.76 | 26.35 | 26.71 | 7,754,237 | -0.02(-0.09%) |
Aug 27, 2014 | 26.89 | 26.90 | 26.63 | 26.73 | 9,242,879 | -0.11(-0.40%) |
Aug 26, 2014 | 26.77 | 26.95 | 26.67 | 26.84 | 9,784,304 | +0.14(+0.52%) |
Aug 25, 2014 | 26.51 | 26.75 | 26.42 | 26.70 | 12,396,092 | +0.33(+1.26%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.30 | 26.37 | 11,252,573 | -0.28(-1.04%) |
Aug 21, 2014 | 26.66 | 26.75 | 26.54 | 26.65 | 8,559,079 | +0.05(+0.20%) |
Aug 20, 2014 | 26.56 | 26.74 | 26.41 | 26.59 | 11,819,413 | -0.03(-0.12%) |
Aug 19, 2014 | 26.72 | 26.76 | 26.44 | 26.62 | 13,533,329 | +0.13(+0.49%) |
Aug 18, 2014 | 26.25 | 26.52 | 26.21 | 26.49 | 13,409,015 | +0.43(+1.65%) |
Aug 15, 2014 | 26.22 | 26.31 | 25.81 | 26.06 | 18,378,554 | -0.08(-0.32%) |
Aug 14, 2014 | 26.04 | 26.15 | 25.58 | 26.15 | 12,928,423 | +0.00(+0.00%) |
Aug 13, 2014 | 26.13 | 26.15 | 26.02 | 26.15 | 9,292,292 | +0.19(+0.74%) |
Aug 12, 2014 | 25.99 | 26.29 | 25.84 | 25.95 | 13,380,036 | -0.08(-0.30%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.73 | 26.03 | 14,119,685 | +0.21(+0.81%) |
Aug 08, 2014 | 25.48 | 25.83 | 25.48 | 25.82 | 12,901,542 | +0.32(+1.27%) |
Aug 07, 2014 | 25.84 | 25.90 | 25.26 | 25.50 | 17,563,396 | -0.22(-0.87%) |
Aug 06, 2014 | 25.59 | 25.93 | 25.59 | 25.72 | 11,316,314 | +0.03(+0.12%) |
Aug 05, 2014 | 25.85 | 26.03 | 25.53 | 25.69 | 14,245,956 | -0.19(-0.74%) |
Aug 04, 2014 | 26.00 | 26.20 | 25.80 | 25.88 | 14,779,454 | +0.13(+0.51%) |
Aug 01, 2014 | 26.02 | 26.18 | 25.64 | 25.75 | 19,924,202 | -0.29(-1.12%) |
Jul 31, 2014 | 26.30 | 26.37 | 26.01 | 26.05 | 17,321,296 | -0.38(-1.43%) |
Jul 30, 2014 | 26.57 | 26.69 | 26.19 | 26.42 | 24,595,520 | -0.11(-0.41%) |
Jul 29, 2014 | 26.96 | 27.11 | 26.51 | 26.53 | 21,498,744 | -0.35(-1.29%) |
Jul 28, 2014 | 26.98 | 27.02 | 26.78 | 26.88 | 19,546,928 | -0.13(-0.48%) |
Jul 25, 2014 | 27.03 | 27.18 | 26.61 | 27.01 | 37,056,168 | -0.52(-1.87%) |
Jul 24, 2014 | 28.24 | 28.38 | 27.20 | 27.52 | 46,348,164 | -1.29(-4.46%) |
Jul 23, 2014 | 29.10 | 29.20 | 28.81 | 28.81 | 17,872,600 | -0.27(-0.93%) |
Jul 22, 2014 | 28.93 | 29.19 | 28.90 | 29.08 | 12,510,766 | +0.25(+0.88%) |
Jul 21, 2014 | 28.79 | 28.90 | 28.53 | 28.83 | 8,602,765 | +0.02(+0.05%) |
Jul 18, 2014 | 28.76 | 28.82 | 28.54 | 28.81 | 11,351,594 | +0.24(+0.84%) |
Jul 17, 2014 | 28.73 | 29.01 | 28.50 | 28.57 | 14,258,460 | -0.29(-1.01%) |
Jul 16, 2014 | 29.09 | 29.19 | 28.85 | 28.86 | 14,191,774 | -0.08(-0.27%) |
Jul 15, 2014 | 28.96 | 29.23 | 28.83 | 28.94 | 11,186,782 | -0.09(-0.32%) |
Jul 14, 2014 | 29.34 | 29.36 | 28.93 | 29.03 | 12,046,447 | -0.19(-0.66%) |
Jul 11, 2014 | 29.05 | 29.27 | 28.95 | 29.23 | 8,055,264 | +0.15(+0.53%) |
Jul 10, 2014 | 28.86 | 29.19 | 28.76 | 29.07 | 12,832,713 | -0.17(-0.58%) |
Jul 09, 2014 | 29.00 | 29.36 | 28.98 | 29.24 | 15,123,610 | +0.30(+1.04%) |
Jul 08, 2014 | 28.81 | 29.09 | 28.65 | 28.94 | 15,276,167 | +0.11(+0.37%) |
Jul 07, 2014 | 29.19 | 29.19 | 28.62 | 28.83 | 14,427,270 | -0.23(-0.79%) |
Jul 03, 2014 | 29.23 | 29.06 | 29.06 | 29.06 | 8,756,805 | +0.00(+0.00%) |
Jul 02, 2014 | 28.88 | 29.38 | 28.78 | 29.06 | 22,835,542 | +0.12(+0.40%) |