Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.37 | 26.37 | 26.07 | 26.21 | 499,747 | -0.20(-0.77%) |
Sep 29, 2014 | 26.31 | 26.45 | 26.17 | 26.41 | 250,695 | -0.05(-0.20%) |
Sep 26, 2014 | 26.32 | 26.49 | 26.11 | 26.46 | 564,083 | +0.19(+0.74%) |
Sep 25, 2014 | 26.20 | 26.37 | 26.02 | 26.27 | 683,751 | -0.04(-0.15%) |
Sep 24, 2014 | 26.18 | 26.41 | 25.99 | 26.31 | 597,344 | +0.05(+0.18%) |
Sep 23, 2014 | 26.23 | 26.42 | 26.11 | 26.26 | 588,493 | -0.07(-0.25%) |
Sep 22, 2014 | 25.75 | 26.64 | 25.66 | 26.33 | 1,229,004 | +0.90(+3.54%) |
Sep 19, 2014 | 25.98 | 25.98 | 25.29 | 25.43 | 960,493 | -0.57(-2.20%) |
Sep 18, 2014 | 26.02 | 26.04 | 25.82 | 26.00 | 333,780 | +0.00(+0.02%) |
Sep 17, 2014 | 26.04 | 26.23 | 25.80 | 26.00 | 302,428 | -0.09(-0.35%) |
Sep 16, 2014 | 26.01 | 26.24 | 25.91 | 26.09 | 454,361 | -0.04(-0.14%) |
Sep 15, 2014 | 26.23 | 26.26 | 26.01 | 26.12 | 288,505 | -0.16(-0.62%) |
Sep 12, 2014 | 26.40 | 26.42 | 26.14 | 26.29 | 392,083 | -0.12(-0.47%) |
Sep 11, 2014 | 26.22 | 26.45 | 26.21 | 26.41 | 377,403 | +0.08(+0.28%) |
Sep 10, 2014 | 26.58 | 26.74 | 26.31 | 26.34 | 496,596 | -0.30(-1.13%) |
Sep 09, 2014 | 26.82 | 26.82 | 26.52 | 26.64 | 258,803 | -0.26(-0.97%) |
Sep 08, 2014 | 26.91 | 27.15 | 26.75 | 26.90 | 283,720 | -0.15(-0.54%) |
Sep 05, 2014 | 27.05 | 27.21 | 26.93 | 27.04 | 259,389 | -0.10(-0.36%) |
Sep 04, 2014 | 26.98 | 27.31 | 26.98 | 27.14 | 404,485 | +0.11(+0.39%) |
Sep 03, 2014 | 27.43 | 27.46 | 26.97 | 27.03 | 294,224 | -0.17(-0.63%) |
Sep 02, 2014 | 27.13 | 27.51 | 27.13 | 27.20 | 253,191 | +0.07(+0.26%) |
Aug 29, 2014 | 27.16 | 27.13 | 27.13 | 27.13 | 550,579 | -0.04(-0.13%) |
Aug 28, 2014 | 27.11 | 27.37 | 27.04 | 27.17 | 240,087 | -0.18(-0.66%) |
Aug 27, 2014 | 27.35 | 27.47 | 27.20 | 27.35 | 329,191 | -0.07(-0.27%) |
Aug 26, 2014 | 27.50 | 27.64 | 27.39 | 27.43 | 259,232 | -0.07(-0.27%) |
Aug 25, 2014 | 27.71 | 27.87 | 27.49 | 27.50 | 349,502 | -0.15(-0.53%) |
Aug 22, 2014 | 27.50 | 27.83 | 27.39 | 27.65 | 397,101 | +0.08(+0.29%) |
Aug 21, 2014 | 27.63 | 27.69 | 27.10 | 27.57 | 607,850 | +0.56(+2.06%) |
Aug 20, 2014 | 27.09 | 27.17 | 26.84 | 27.01 | 950,737 | -0.26(-0.94%) |
Aug 19, 2014 | 27.39 | 27.45 | 27.20 | 27.27 | 662,776 | +0.04(+0.15%) |
Aug 18, 2014 | 27.03 | 27.27 | 27.03 | 27.23 | 457,554 | +0.29(+1.08%) |
Aug 15, 2014 | 26.90 | 26.99 | 26.71 | 26.94 | 707,285 | +0.22(+0.83%) |
Aug 14, 2014 | 26.67 | 26.67 | 26.44 | 26.72 | 494,636 | +0.05(+0.20%) |
Aug 13, 2014 | 26.87 | 26.97 | 26.57 | 26.66 | 477,709 | -0.21(-0.79%) |
Aug 12, 2014 | 26.74 | 26.96 | 26.72 | 26.87 | 246,799 | +0.11(+0.43%) |
Aug 11, 2014 | 26.94 | 27.09 | 26.75 | 26.76 | 375,981 | -0.18(-0.65%) |
Aug 08, 2014 | 26.26 | 26.95 | 26.18 | 26.94 | 513,855 | +0.65(+2.47%) |
Aug 07, 2014 | 26.31 | 26.42 | 26.23 | 26.29 | 245,270 | +0.12(+0.45%) |
Aug 06, 2014 | 26.28 | 26.40 | 26.14 | 26.17 | 352,486 | -0.22(-0.82%) |
Aug 05, 2014 | 26.02 | 26.77 | 26.01 | 26.38 | 512,016 | +0.30(+1.17%) |
Aug 04, 2014 | 26.09 | 26.30 | 25.93 | 26.08 | 380,439 | -0.01(-0.03%) |
Aug 01, 2014 | 26.12 | 26.29 | 25.98 | 26.09 | 441,708 | -0.07(-0.29%) |
Jul 31, 2014 | 26.34 | 26.43 | 26.04 | 26.16 | 457,878 | -0.34(-1.28%) |
Jul 30, 2014 | 26.60 | 26.66 | 26.29 | 26.50 | 373,230 | -0.03(-0.12%) |
Jul 29, 2014 | 26.71 | 26.91 | 26.52 | 26.53 | 373,532 | -0.18(-0.68%) |
Jul 28, 2014 | 26.88 | 26.88 | 26.47 | 26.72 | 347,545 | -0.20(-0.75%) |
Jul 25, 2014 | 27.12 | 27.26 | 26.89 | 26.92 | 299,482 | -0.31(-1.15%) |
Jul 24, 2014 | 27.28 | 27.49 | 27.22 | 27.23 | 306,932 | -0.06(-0.21%) |
Jul 23, 2014 | 27.43 | 27.48 | 27.23 | 27.29 | 240,440 | -0.17(-0.63%) |
Jul 22, 2014 | 27.13 | 27.59 | 27.13 | 27.46 | 373,618 | +0.38(+1.40%) |
Jul 21, 2014 | 26.94 | 27.14 | 26.80 | 27.08 | 612,188 | +0.06(+0.23%) |
Jul 18, 2014 | 27.05 | 27.13 | 26.80 | 27.02 | 264,813 | +0.14(+0.51%) |
Jul 17, 2014 | 27.12 | 27.24 | 26.85 | 26.88 | 237,483 | -0.39(-1.42%) |
Jul 16, 2014 | 27.40 | 27.49 | 27.08 | 27.27 | 500,301 | -0.02(-0.08%) |
Jul 15, 2014 | 27.62 | 27.69 | 27.27 | 27.29 | 217,020 | -0.32(-1.17%) |
Jul 14, 2014 | 27.40 | 27.74 | 27.36 | 27.61 | 431,311 | +0.25(+0.90%) |
Jul 11, 2014 | 27.24 | 27.40 | 27.18 | 27.37 | 419,218 | +0.08(+0.29%) |
Jul 10, 2014 | 27.58 | 27.58 | 27.25 | 27.29 | 450,527 | -0.45(-1.61%) |
Jul 09, 2014 | 27.80 | 27.86 | 27.60 | 27.73 | 528,054 | +0.05(+0.19%) |
Jul 08, 2014 | 27.80 | 27.88 | 27.62 | 27.68 | 677,969 | -0.21(-0.74%) |
Jul 07, 2014 | 27.95 | 28.06 | 27.76 | 27.89 | 416,905 | -0.07(-0.25%) |
Jul 03, 2014 | 27.79 | 27.96 | 27.96 | 27.96 | 1,081,203 | +0.18(+0.63%) |
Jul 02, 2014 | 27.98 | 28.12 | 27.60 | 27.78 | 541,168 | -0.34(-1.22%) |