Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.99 | 26.29 | 25.36 | 25.48 | 1,229,932 | -0.70(-2.67%) |
Sep 29, 2014 | 25.24 | 26.29 | 25.24 | 26.18 | 785,067 | +1.22(+4.89%) |
Sep 26, 2014 | 25.33 | 25.40 | 24.68 | 24.96 | 495,481 | -0.87(-3.37%) |
Sep 25, 2014 | 26.10 | 26.19 | 25.79 | 25.83 | 427,971 | -0.36(-1.37%) |
Sep 24, 2014 | 26.18 | 26.36 | 25.73 | 26.19 | 634,681 | +0.07(+0.27%) |
Sep 23, 2014 | 25.92 | 26.18 | 25.70 | 26.12 | 512,133 | +0.08(+0.31%) |
Sep 22, 2014 | 26.17 | 26.28 | 25.84 | 26.04 | 323,317 | -0.20(-0.76%) |
Sep 19, 2014 | 26.79 | 27.01 | 26.18 | 26.24 | 518,017 | -0.47(-1.76%) |
Sep 18, 2014 | 26.81 | 26.90 | 26.43 | 26.71 | 519,245 | -0.05(-0.19%) |
Sep 17, 2014 | 26.66 | 27.11 | 26.59 | 26.76 | 259,124 | +0.18(+0.68%) |
Sep 16, 2014 | 26.58 | 26.67 | 26.32 | 26.58 | 326,922 | +0.01(+0.04%) |
Sep 15, 2014 | 26.49 | 26.69 | 26.32 | 26.57 | 236,633 | +0.00(+0.00%) |
Sep 12, 2014 | 26.99 | 26.99 | 26.48 | 26.57 | 322,497 | -0.43(-1.59%) |
Sep 11, 2014 | 26.76 | 27.20 | 26.76 | 27.00 | 178,916 | +0.14(+0.52%) |
Sep 10, 2014 | 27.05 | 27.16 | 26.67 | 26.86 | 758,751 | -0.16(-0.59%) |
Sep 09, 2014 | 26.92 | 27.13 | 26.57 | 27.02 | 416,466 | +0.12(+0.45%) |
Sep 08, 2014 | 27.11 | 27.38 | 26.82 | 26.90 | 321,113 | -0.19(-0.70%) |
Sep 05, 2014 | 27.72 | 28.01 | 26.96 | 27.09 | 554,106 | -0.70(-2.52%) |
Sep 04, 2014 | 28.00 | 28.44 | 27.61 | 27.79 | 518,989 | -0.19(-0.68%) |
Sep 03, 2014 | 28.38 | 28.46 | 27.90 | 27.98 | 374,604 | -0.35(-1.24%) |
Sep 02, 2014 | 28.58 | 28.66 | 28.26 | 28.33 | 285,837 | -0.19(-0.67%) |
Aug 29, 2014 | 28.35 | 28.52 | 28.52 | 28.52 | 252,700 | +0.17(+0.60%) |
Aug 28, 2014 | 28.50 | 28.70 | 28.33 | 28.35 | 255,852 | -0.24(-0.84%) |
Aug 27, 2014 | 28.75 | 28.84 | 28.57 | 28.59 | 264,394 | -0.13(-0.45%) |
Aug 26, 2014 | 28.72 | 28.86 | 28.63 | 28.72 | 281,752 | +0.02(+0.07%) |
Aug 25, 2014 | 29.08 | 29.30 | 28.62 | 28.70 | 330,751 | -0.30(-1.03%) |
Aug 22, 2014 | 29.09 | 29.25 | 28.99 | 29.00 | 343,810 | -0.08(-0.28%) |
Aug 21, 2014 | 29.09 | 29.30 | 28.94 | 29.08 | 275,216 | +0.00(+0.00%) |
Aug 20, 2014 | 29.01 | 29.20 | 28.85 | 29.08 | 279,558 | -0.05(-0.17%) |
Aug 19, 2014 | 28.95 | 29.33 | 28.94 | 29.13 | 623,299 | +0.38(+1.32%) |
Aug 18, 2014 | 28.48 | 28.81 | 28.17 | 28.75 | 351,291 | +0.52(+1.84%) |
Aug 15, 2014 | 28.51 | 28.65 | 27.80 | 28.23 | 568,922 | -0.02(-0.07%) |
Aug 14, 2014 | 28.26 | 28.36 | 27.91 | 28.25 | 525,931 | +0.01(+0.04%) |
Aug 13, 2014 | 28.29 | 28.30 | 27.68 | 28.24 | 573,722 | -0.03(-0.11%) |
Aug 12, 2014 | 28.41 | 28.65 | 28.14 | 28.27 | 284,264 | -0.24(-0.84%) |
Aug 11, 2014 | 28.49 | 28.79 | 28.45 | 28.51 | 469,833 | +0.06(+0.21%) |
Aug 08, 2014 | 27.56 | 28.98 | 27.56 | 28.45 | 1,396,574 | +0.01(+0.04%) |
Aug 07, 2014 | 28.42 | 28.70 | 28.18 | 28.44 | 440,613 | +0.09(+0.32%) |
Aug 06, 2014 | 27.85 | 28.45 | 27.85 | 28.35 | 296,666 | +0.34(+1.21%) |
Aug 05, 2014 | 27.69 | 28.05 | 27.54 | 28.01 | 387,657 | +0.23(+0.83%) |
Aug 04, 2014 | 27.75 | 27.95 | 27.48 | 27.78 | 323,110 | +0.14(+0.51%) |
Aug 01, 2014 | 27.65 | 27.92 | 27.45 | 27.64 | 327,067 | +0.00(+0.00%) |
Jul 31, 2014 | 27.76 | 27.90 | 27.53 | 27.64 | 349,085 | -0.39(-1.39%) |
Jul 30, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 230,114 | +0.07(+0.25%) |
Jul 29, 2014 | 28.20 | 28.43 | 27.96 | 27.96 | 252,086 | -0.24(-0.85%) |
Jul 28, 2014 | 28.45 | 28.48 | 28.07 | 28.20 | 327,063 | -0.30(-1.05%) |
Jul 25, 2014 | 28.31 | 28.62 | 28.26 | 28.50 | 283,890 | +0.00(+0.00%) |
Jul 24, 2014 | 28.84 | 28.89 | 28.46 | 28.50 | 315,042 | -0.32(-1.11%) |
Jul 23, 2014 | 28.24 | 29.06 | 28.24 | 28.82 | 934,781 | +0.54(+1.91%) |
Jul 22, 2014 | 28.53 | 28.62 | 28.23 | 28.28 | 521,283 | -0.03(-0.11%) |
Jul 21, 2014 | 28.24 | 28.59 | 27.96 | 28.31 | 383,993 | -0.08(-0.28%) |
Jul 18, 2014 | 28.33 | 28.75 | 28.21 | 28.39 | 576,208 | +0.00(+0.00%) |
Jul 17, 2014 | 28.59 | 28.80 | 28.29 | 28.39 | 490,694 | -0.33(-1.15%) |
Jul 16, 2014 | 29.00 | 29.52 | 28.67 | 28.72 | 561,744 | -0.19(-0.66%) |
Jul 15, 2014 | 29.28 | 29.35 | 28.87 | 28.91 | 388,890 | -0.30(-1.03%) |
Jul 14, 2014 | 29.80 | 30.00 | 29.12 | 29.21 | 738,767 | -0.40(-1.35%) |
Jul 11, 2014 | 30.00 | 30.17 | 29.60 | 29.61 | 414,098 | -0.45(-1.50%) |
Jul 10, 2014 | 29.87 | 30.15 | 29.59 | 30.06 | 722,271 | -0.41(-1.35%) |
Jul 09, 2014 | 30.41 | 30.96 | 30.32 | 30.47 | 608,736 | -0.09(-0.29%) |
Jul 08, 2014 | 31.19 | 31.75 | 30.44 | 30.56 | 1,779,028 | -1.91(-5.88%) |
Jul 07, 2014 | 33.50 | 33.51 | 32.39 | 32.47 | 707,147 | -1.23(-3.65%) |
Jul 03, 2014 | 34.31 | 33.70 | 33.70 | 33.70 | 167,900 | +0.16(+0.48%) |
Jul 02, 2014 | 33.52 | 33.86 | 33.24 | 33.54 | 387,001 | -0.02(-0.06%) |