Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.18 | 25.26 | 24.42 | 24.42 | 197,607 | -0.65(-2.59%) |
Sep 29, 2014 | 24.76 | 25.20 | 24.64 | 25.07 | 85,609 | +0.03(+0.12%) |
Sep 26, 2014 | 24.73 | 25.08 | 24.70 | 25.04 | 63,037 | +0.33(+1.34%) |
Sep 25, 2014 | 24.86 | 25.01 | 24.45 | 24.71 | 204,275 | -0.30(-1.20%) |
Sep 24, 2014 | 24.85 | 25.04 | 24.68 | 25.01 | 132,619 | +0.02(+0.08%) |
Sep 23, 2014 | 24.42 | 25.17 | 24.42 | 24.99 | 178,564 | +0.56(+2.29%) |
Sep 22, 2014 | 24.76 | 24.77 | 24.21 | 24.43 | 95,792 | -0.46(-1.85%) |
Sep 19, 2014 | 25.36 | 25.58 | 24.81 | 24.89 | 134,770 | -0.43(-1.70%) |
Sep 18, 2014 | 25.18 | 25.39 | 25.06 | 25.32 | 70,860 | +0.29(+1.16%) |
Sep 17, 2014 | 25.38 | 25.59 | 25.00 | 25.03 | 86,879 | -0.27(-1.07%) |
Sep 16, 2014 | 25.29 | 25.46 | 25.10 | 25.30 | 67,152 | -0.08(-0.32%) |
Sep 15, 2014 | 25.56 | 25.63 | 25.06 | 25.38 | 66,878 | -0.11(-0.43%) |
Sep 12, 2014 | 25.98 | 26.07 | 25.18 | 25.49 | 112,831 | -0.44(-1.70%) |
Sep 11, 2014 | 25.65 | 26.14 | 25.62 | 25.93 | 61,394 | +0.06(+0.23%) |
Sep 10, 2014 | 25.87 | 25.99 | 25.61 | 25.87 | 96,439 | -0.02(-0.08%) |
Sep 09, 2014 | 26.31 | 26.33 | 25.84 | 25.89 | 61,711 | -0.54(-2.04%) |
Sep 08, 2014 | 26.65 | 26.73 | 26.31 | 26.43 | 58,657 | -0.26(-0.97%) |
Sep 05, 2014 | 26.59 | 26.72 | 26.36 | 26.69 | 61,637 | -0.02(-0.07%) |
Sep 04, 2014 | 26.77 | 27.11 | 26.67 | 26.71 | 51,515 | -0.06(-0.22%) |
Sep 03, 2014 | 27.37 | 27.48 | 26.72 | 26.77 | 54,101 | -0.55(-2.01%) |
Sep 02, 2014 | 27.26 | 27.45 | 27.15 | 27.32 | 99,293 | +0.17(+0.63%) |
Aug 29, 2014 | 27.03 | 27.15 | 27.15 | 27.15 | 103,900 | +0.12(+0.44%) |
Aug 28, 2014 | 27.47 | 27.47 | 27.02 | 27.03 | 73,961 | -0.60(-2.17%) |
Aug 27, 2014 | 28.05 | 28.05 | 27.25 | 27.63 | 122,923 | -0.36(-1.29%) |
Aug 26, 2014 | 27.71 | 28.31 | 27.58 | 27.99 | 214,735 | +0.29(+1.05%) |
Aug 25, 2014 | 27.55 | 27.87 | 27.49 | 27.70 | 127,289 | +0.17(+0.62%) |
Aug 22, 2014 | 27.51 | 27.60 | 27.29 | 27.53 | 118,545 | -0.11(-0.40%) |
Aug 21, 2014 | 27.76 | 27.91 | 27.22 | 27.64 | 138,053 | -0.19(-0.68%) |
Aug 20, 2014 | 27.75 | 27.92 | 27.59 | 27.83 | 113,132 | +0.04(+0.14%) |
Aug 19, 2014 | 27.66 | 27.91 | 27.62 | 27.79 | 177,626 | +0.17(+0.62%) |
Aug 18, 2014 | 27.00 | 27.61 | 26.99 | 27.62 | 118,540 | +0.68(+2.52%) |
Aug 15, 2014 | 27.15 | 27.29 | 26.66 | 26.94 | 96,039 | +0.07(+0.26%) |
Aug 14, 2014 | 26.54 | 26.93 | 26.54 | 26.87 | 175,111 | +0.34(+1.28%) |
Aug 13, 2014 | 26.76 | 27.01 | 26.45 | 26.53 | 116,907 | -0.23(-0.86%) |
Aug 12, 2014 | 26.67 | 27.03 | 26.53 | 26.76 | 144,632 | -0.08(-0.30%) |
Aug 11, 2014 | 26.82 | 27.40 | 26.63 | 26.84 | 190,008 | +0.03(+0.11%) |
Aug 08, 2014 | 26.31 | 26.93 | 26.23 | 26.81 | 95,114 | +0.51(+1.94%) |
Aug 07, 2014 | 24.64 | 26.31 | 24.40 | 26.30 | 166,381 | +1.72(+7.00%) |
Aug 06, 2014 | 24.39 | 24.78 | 24.39 | 24.58 | 115,272 | +0.07(+0.29%) |
Aug 05, 2014 | 24.58 | 24.73 | 24.35 | 24.51 | 109,656 | -0.13(-0.53%) |
Aug 04, 2014 | 24.41 | 24.80 | 24.25 | 24.64 | 259,708 | +0.30(+1.23%) |
Aug 01, 2014 | 24.42 | 24.58 | 24.14 | 24.34 | 236,737 | -0.04(-0.16%) |
Jul 31, 2014 | 24.40 | 24.54 | 24.21 | 24.38 | 474,275 | -0.13(-0.53%) |
Jul 30, 2014 | 24.61 | 24.72 | 24.37 | 24.51 | 117,332 | +0.08(+0.33%) |
Jul 29, 2014 | 24.60 | 24.76 | 24.42 | 24.43 | 59,216 | -0.07(-0.29%) |
Jul 28, 2014 | 24.59 | 24.59 | 24.19 | 24.50 | 184,938 | -0.08(-0.33%) |
Jul 25, 2014 | 24.78 | 24.97 | 24.51 | 24.58 | 118,803 | -0.41(-1.64%) |
Jul 24, 2014 | 24.90 | 25.22 | 24.69 | 24.99 | 159,183 | +0.16(+0.64%) |
Jul 23, 2014 | 24.69 | 25.02 | 24.38 | 24.83 | 102,447 | +0.14(+0.57%) |
Jul 22, 2014 | 24.64 | 24.96 | 24.53 | 24.69 | 145,724 | +0.11(+0.45%) |
Jul 21, 2014 | 24.54 | 24.68 | 24.34 | 24.58 | 120,291 | -0.11(-0.45%) |
Jul 18, 2014 | 24.50 | 24.76 | 24.44 | 24.69 | 220,368 | +0.18(+0.73%) |
Jul 17, 2014 | 24.39 | 24.63 | 24.34 | 24.51 | 113,396 | -0.08(-0.33%) |
Jul 16, 2014 | 24.74 | 24.80 | 24.48 | 24.59 | 67,190 | +0.01(+0.04%) |
Jul 15, 2014 | 24.57 | 24.75 | 24.22 | 24.58 | 91,641 | +0.09(+0.37%) |
Jul 14, 2014 | 24.80 | 24.96 | 24.42 | 24.49 | 94,959 | -0.11(-0.45%) |
Jul 11, 2014 | 25.00 | 25.10 | 24.46 | 24.60 | 91,862 | -0.41(-1.64%) |
Jul 10, 2014 | 25.18 | 25.24 | 24.81 | 25.01 | 104,447 | -0.63(-2.46%) |
Jul 09, 2014 | 25.81 | 25.85 | 25.54 | 25.64 | 103,066 | -0.15(-0.58%) |
Jul 08, 2014 | 25.59 | 25.88 | 25.44 | 25.79 | 91,465 | +0.06(+0.23%) |
Jul 07, 2014 | 26.52 | 26.52 | 25.65 | 25.73 | 111,103 | -0.81(-3.05%) |
Jul 03, 2014 | 26.19 | 26.54 | 26.54 | 26.54 | 58,000 | +0.40(+1.53%) |
Jul 02, 2014 | 25.99 | 26.23 | 25.98 | 26.14 | 73,117 | +0.11(+0.42%) |