Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.09 | 26.27 | 26.02 | 26.16 | 220,798 | +0.02(+0.07%) |
Sep 29, 2014 | 26.55 | 26.55 | 25.96 | 26.14 | 345,328 | -0.43(-1.62%) |
Sep 26, 2014 | 25.88 | 26.89 | 25.59 | 26.57 | 689,811 | +0.67(+2.59%) |
Sep 25, 2014 | 25.49 | 25.95 | 25.15 | 25.90 | 1,239,534 | +0.26(+1.00%) |
Sep 24, 2014 | 25.70 | 26.06 | 24.97 | 25.64 | 849,832 | -0.08(-0.30%) |
Sep 23, 2014 | 26.26 | 26.55 | 25.54 | 25.72 | 863,078 | -0.57(-2.16%) |
Sep 22, 2014 | 26.42 | 26.75 | 26.24 | 26.29 | 412,491 | -0.41(-1.54%) |
Sep 19, 2014 | 26.45 | 26.84 | 26.13 | 26.70 | 572,478 | +0.25(+0.94%) |
Sep 18, 2014 | 26.58 | 26.85 | 26.24 | 26.45 | 929,331 | -0.33(-1.22%) |
Sep 17, 2014 | 26.47 | 26.79 | 26.39 | 26.78 | 303,095 | +0.29(+1.10%) |
Sep 16, 2014 | 26.31 | 26.91 | 26.24 | 26.49 | 218,799 | +0.13(+0.49%) |
Sep 15, 2014 | 26.88 | 26.88 | 26.20 | 26.36 | 292,502 | -0.50(-1.85%) |
Sep 12, 2014 | 27.28 | 27.44 | 26.78 | 26.85 | 513,492 | -0.57(-2.07%) |
Sep 11, 2014 | 26.91 | 27.42 | 26.91 | 27.42 | 347,299 | +0.52(+1.92%) |
Sep 10, 2014 | 27.52 | 27.89 | 26.78 | 26.91 | 383,655 | -0.13(-0.48%) |
Sep 09, 2014 | 27.20 | 27.45 | 26.80 | 27.03 | 353,138 | -0.27(-0.98%) |
Sep 08, 2014 | 27.81 | 28.13 | 26.74 | 27.30 | 747,439 | -0.71(-2.54%) |
Sep 05, 2014 | 28.29 | 28.30 | 27.85 | 28.01 | 212,018 | -0.19(-0.67%) |
Sep 04, 2014 | 28.49 | 28.58 | 27.96 | 28.20 | 193,601 | -0.15(-0.51%) |
Sep 03, 2014 | 28.37 | 28.52 | 28.01 | 28.35 | 256,158 | +0.15(+0.52%) |
Sep 02, 2014 | 28.62 | 28.88 | 28.10 | 28.20 | 255,933 | -0.36(-1.26%) |
Aug 29, 2014 | 28.54 | 28.56 | 28.56 | 28.56 | 208,314 | +0.03(+0.09%) |
Aug 28, 2014 | 28.19 | 28.60 | 27.95 | 28.54 | 233,367 | +0.09(+0.33%) |
Aug 27, 2014 | 28.07 | 28.46 | 27.82 | 28.44 | 312,309 | +0.59(+2.13%) |
Aug 26, 2014 | 27.73 | 27.87 | 27.73 | 27.85 | 277,326 | +0.08(+0.28%) |
Aug 25, 2014 | 28.00 | 28.00 | 27.36 | 27.77 | 345,790 | +0.17(+0.62%) |
Aug 22, 2014 | 27.95 | 28.16 | 27.55 | 27.60 | 578,048 | -0.58(-2.07%) |
Aug 21, 2014 | 28.64 | 28.67 | 28.07 | 28.19 | 310,434 | -0.29(-1.03%) |
Aug 20, 2014 | 28.25 | 28.41 | 28.07 | 28.48 | 311,815 | +0.13(+0.45%) |
Aug 19, 2014 | 28.55 | 28.62 | 28.12 | 28.35 | 385,282 | -0.03(-0.12%) |
Aug 18, 2014 | 28.42 | 28.97 | 28.11 | 28.38 | 691,125 | +0.44(+1.57%) |
Aug 15, 2014 | 27.82 | 27.99 | 27.45 | 27.95 | 306,900 | +0.12(+0.43%) |
Aug 14, 2014 | 27.62 | 28.52 | 27.59 | 27.82 | 222,930 | +0.11(+0.40%) |
Aug 13, 2014 | 27.45 | 27.95 | 27.24 | 27.71 | 271,504 | +0.25(+0.91%) |
Aug 12, 2014 | 27.79 | 27.95 | 27.31 | 27.46 | 506,842 | -0.19(-0.68%) |
Aug 11, 2014 | 27.05 | 27.98 | 26.98 | 27.65 | 827,322 | +0.64(+2.38%) |
Aug 08, 2014 | 26.28 | 27.05 | 25.91 | 27.01 | 581,467 | +0.74(+2.81%) |
Aug 07, 2014 | 26.66 | 26.85 | 25.86 | 26.27 | 524,250 | -0.35(-1.32%) |
Aug 06, 2014 | 26.74 | 26.88 | 26.45 | 26.62 | 717,106 | +0.04(+0.16%) |
Aug 05, 2014 | 27.23 | 27.49 | 26.39 | 26.58 | 768,587 | -0.85(-3.10%) |
Aug 04, 2014 | 28.12 | 28.32 | 27.22 | 27.43 | 600,077 | -0.74(-2.62%) |
Aug 01, 2014 | 28.16 | 28.74 | 27.70 | 28.17 | 760,088 | -0.50(-1.74%) |
Jul 31, 2014 | 29.64 | 29.83 | 28.57 | 28.67 | 419,941 | -1.14(-3.83%) |
Jul 30, 2014 | 29.84 | 30.27 | 29.47 | 29.81 | 473,770 | +0.27(+0.93%) |
Jul 29, 2014 | 30.91 | 30.91 | 28.95 | 29.53 | 294,695 | +0.26(+0.88%) |
Jul 28, 2014 | 29.49 | 29.87 | 29.07 | 29.28 | 314,210 | -0.33(-1.10%) |
Jul 25, 2014 | 30.27 | 30.27 | 29.16 | 29.60 | 252,101 | -0.21(-0.72%) |
Jul 24, 2014 | 29.96 | 30.18 | 29.59 | 29.82 | 293,113 | -0.04(-0.14%) |
Jul 23, 2014 | 29.17 | 29.95 | 29.04 | 29.86 | 320,784 | +0.62(+2.11%) |
Jul 22, 2014 | 28.93 | 29.49 | 28.82 | 29.24 | 233,292 | +0.47(+1.64%) |
Jul 21, 2014 | 28.94 | 28.94 | 28.17 | 28.77 | 433,879 | -0.15(-0.53%) |
Jul 18, 2014 | 28.77 | 29.53 | 28.68 | 28.92 | 243,603 | +0.07(+0.24%) |
Jul 17, 2014 | 29.69 | 30.20 | 28.82 | 28.86 | 332,944 | -0.89(-3.00%) |
Jul 16, 2014 | 29.19 | 29.92 | 28.94 | 29.75 | 403,900 | +0.70(+2.42%) |
Jul 15, 2014 | 28.97 | 29.20 | 28.73 | 29.04 | 285,740 | +0.14(+0.48%) |
Jul 14, 2014 | 28.61 | 29.05 | 28.39 | 28.91 | 210,196 | +0.39(+1.36%) |
Jul 11, 2014 | 28.13 | 28.67 | 28.01 | 28.52 | 252,164 | +0.31(+1.10%) |
Jul 10, 2014 | 28.97 | 28.97 | 28.07 | 28.21 | 559,132 | -0.90(-3.10%) |
Jul 09, 2014 | 28.98 | 29.63 | 28.73 | 29.11 | 348,710 | -0.36(-1.22%) |
Jul 08, 2014 | 30.01 | 30.19 | 29.04 | 29.47 | 473,093 | -0.69(-2.28%) |
Jul 07, 2014 | 30.13 | 30.22 | 29.71 | 30.16 | 273,904 | +0.15(+0.49%) |
Jul 03, 2014 | 30.18 | 30.01 | 30.01 | 30.01 | 306,592 | -0.04(-0.13%) |
Jul 02, 2014 | 29.65 | 30.16 | 29.64 | 30.05 | 366,366 | +0.38(+1.29%) |