Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.63 | 26.89 | 26.25 | 26.32 | 7,085,879 | -0.29(-1.09%) |
Sep 29, 2014 | 26.47 | 26.63 | 26.41 | 26.61 | 3,420,605 | +0.04(+0.16%) |
Sep 26, 2014 | 26.56 | 26.70 | 26.34 | 26.56 | 3,240,647 | -0.01(-0.03%) |
Sep 25, 2014 | 26.66 | 26.80 | 26.56 | 26.57 | 5,452,541 | -0.06(-0.24%) |
Sep 24, 2014 | 26.68 | 26.71 | 26.55 | 26.63 | 5,616,532 | -0.01(-0.03%) |
Sep 23, 2014 | 26.80 | 26.81 | 26.60 | 26.64 | 6,564,391 | -0.22(-0.82%) |
Sep 22, 2014 | 26.62 | 26.97 | 26.54 | 26.86 | 5,358,715 | -0.20(-0.76%) |
Sep 19, 2014 | 26.84 | 27.08 | 26.68 | 27.07 | 5,535,288 | +0.38(+1.43%) |
Sep 18, 2014 | 26.76 | 27.03 | 26.54 | 26.68 | 3,696,687 | -0.09(-0.34%) |
Sep 17, 2014 | 26.89 | 27.00 | 26.61 | 26.78 | 4,552,975 | -0.05(-0.18%) |
Sep 16, 2014 | 26.04 | 26.84 | 25.98 | 26.83 | 6,572,170 | +0.73(+2.79%) |
Sep 15, 2014 | 26.00 | 26.15 | 25.99 | 26.10 | 2,911,470 | +0.16(+0.60%) |
Sep 12, 2014 | 26.17 | 26.17 | 25.82 | 25.94 | 7,262,662 | -0.36(-1.37%) |
Sep 11, 2014 | 25.81 | 26.33 | 25.71 | 26.30 | 4,800,749 | +0.50(+1.94%) |
Sep 10, 2014 | 25.84 | 25.91 | 25.69 | 25.80 | 4,476,531 | -0.08(-0.30%) |
Sep 09, 2014 | 26.05 | 26.13 | 25.87 | 25.88 | 5,399,614 | -0.30(-1.16%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.04 | 26.18 | 3,664,406 | -0.10(-0.38%) |
Sep 05, 2014 | 25.94 | 26.30 | 25.88 | 26.28 | 2,867,438 | +0.40(+1.53%) |
Sep 04, 2014 | 25.79 | 25.96 | 25.76 | 25.89 | 3,027,046 | +0.05(+0.19%) |
Sep 03, 2014 | 25.63 | 25.95 | 25.47 | 25.84 | 5,104,982 | +0.25(+0.97%) |
Sep 02, 2014 | 26.08 | 26.13 | 25.47 | 25.59 | 5,361,853 | -0.57(-2.17%) |
Aug 29, 2014 | 25.90 | 26.16 | 26.16 | 26.16 | 3,241,160 | +0.26(+1.00%) |
Aug 28, 2014 | 25.67 | 25.92 | 25.65 | 25.90 | 2,297,068 | +0.13(+0.49%) |
Aug 27, 2014 | 25.45 | 25.80 | 25.43 | 25.77 | 3,862,194 | +0.36(+1.40%) |
Aug 26, 2014 | 25.73 | 25.87 | 25.39 | 25.41 | 3,445,429 | -0.30(-1.17%) |
Aug 25, 2014 | 25.52 | 25.81 | 25.52 | 25.71 | 3,282,875 | +0.27(+1.04%) |
Aug 22, 2014 | 25.53 | 25.61 | 25.24 | 25.45 | 3,305,766 | -0.05(-0.19%) |
Aug 21, 2014 | 25.35 | 25.58 | 25.32 | 25.50 | 4,941,252 | +0.18(+0.72%) |
Aug 20, 2014 | 25.27 | 25.36 | 25.11 | 25.32 | 2,645,078 | +0.14(+0.56%) |
Aug 19, 2014 | 24.88 | 25.20 | 24.80 | 25.18 | 4,152,922 | +0.38(+1.55%) |
Aug 18, 2014 | 24.94 | 25.09 | 24.75 | 24.79 | 3,750,524 | -0.06(-0.25%) |
Aug 15, 2014 | 24.85 | 25.11 | 24.69 | 24.85 | 6,177,037 | +0.02(+0.08%) |
Aug 14, 2014 | 24.74 | 24.96 | 24.73 | 24.83 | 3,617,951 | +0.16(+0.65%) |
Aug 13, 2014 | 24.85 | 24.99 | 24.65 | 24.67 | 4,892,290 | -0.17(-0.70%) |
Aug 12, 2014 | 24.79 | 24.96 | 24.72 | 24.85 | 3,068,743 | -0.01(-0.03%) |
Aug 11, 2014 | 24.88 | 25.04 | 24.77 | 24.85 | 4,388,406 | -0.01(-0.03%) |
Aug 08, 2014 | 24.32 | 24.86 | 24.32 | 24.86 | 5,885,590 | +0.58(+2.39%) |
Aug 07, 2014 | 24.04 | 24.35 | 24.02 | 24.28 | 5,314,976 | +0.39(+1.64%) |
Aug 06, 2014 | 24.15 | 24.18 | 23.82 | 23.89 | 9,584,312 | -0.38(-1.58%) |
Aug 05, 2014 | 24.69 | 24.78 | 24.16 | 24.27 | 6,643,500 | -0.42(-1.70%) |
Aug 04, 2014 | 24.83 | 24.85 | 24.13 | 24.69 | 7,975,877 | -0.13(-0.54%) |
Aug 01, 2014 | 24.62 | 25.04 | 24.61 | 24.83 | 5,421,184 | +0.22(+0.91%) |
Jul 31, 2014 | 25.08 | 25.11 | 24.56 | 24.60 | 7,137,587 | -0.64(-2.55%) |
Jul 30, 2014 | 25.98 | 26.02 | 25.21 | 25.25 | 5,656,594 | -0.68(-2.62%) |
Jul 29, 2014 | 26.32 | 26.49 | 25.95 | 25.92 | 5,010,596 | -0.51(-1.93%) |
Jul 28, 2014 | 25.85 | 26.52 | 25.83 | 26.44 | 4,560,938 | +0.59(+2.30%) |
Jul 25, 2014 | 26.04 | 26.21 | 25.83 | 25.84 | 1,958,163 | -0.25(-0.97%) |
Jul 24, 2014 | 26.06 | 26.13 | 25.80 | 26.09 | 2,348,676 | +0.20(+0.76%) |
Jul 23, 2014 | 26.01 | 26.06 | 25.88 | 25.90 | 3,642,260 | -0.11(-0.43%) |
Jul 22, 2014 | 26.08 | 26.17 | 25.92 | 26.01 | 3,179,051 | +0.01(+0.03%) |
Jul 21, 2014 | 25.94 | 26.11 | 25.80 | 26.00 | 3,570,352 | -0.01(-0.05%) |
Jul 18, 2014 | 26.00 | 26.06 | 25.78 | 26.02 | 4,851,600 | +0.08(+0.30%) |
Jul 17, 2014 | 26.34 | 26.46 | 25.90 | 25.94 | 5,491,265 | -0.39(-1.49%) |
Jul 16, 2014 | 26.39 | 26.43 | 26.08 | 26.33 | 4,935,591 | +0.22(+0.86%) |
Jul 15, 2014 | 26.20 | 26.36 | 26.07 | 26.11 | 5,812,901 | -0.06(-0.21%) |
Jul 14, 2014 | 26.92 | 26.97 | 26.16 | 26.16 | 8,302,599 | -0.76(-2.83%) |
Jul 11, 2014 | 27.20 | 27.28 | 26.91 | 26.93 | 2,922,955 | -0.34(-1.26%) |
Jul 10, 2014 | 27.00 | 27.29 | 26.89 | 27.27 | 3,730,303 | +0.26(+0.96%) |
Jul 09, 2014 | 27.04 | 27.14 | 26.78 | 27.01 | 4,311,256 | -0.05(-0.18%) |
Jul 08, 2014 | 26.86 | 27.18 | 26.86 | 27.06 | 4,710,348 | +0.08(+0.31%) |
Jul 07, 2014 | 26.60 | 26.97 | 26.60 | 26.97 | 5,859,994 | +0.28(+1.05%) |
Jul 03, 2014 | 27.30 | 26.69 | 26.69 | 26.69 | 6,713,331 | -0.69(-2.53%) |
Jul 02, 2014 | 28.10 | 28.15 | 27.27 | 27.39 | 7,165,771 | -0.80(-2.85%) |