Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.63 | 24.78 | 24.45 | 24.59 | 393,621 | -0.05(-0.19%) |
Sep 29, 2014 | 25.08 | 25.11 | 24.56 | 24.64 | 657,450 | -0.57(-2.24%) |
Sep 26, 2014 | 25.00 | 25.23 | 24.71 | 25.21 | 1,025,499 | +0.22(+0.89%) |
Sep 25, 2014 | 25.40 | 25.51 | 24.97 | 24.98 | 532,965 | -0.57(-2.24%) |
Sep 24, 2014 | 25.74 | 25.78 | 25.42 | 25.55 | 317,673 | -0.24(-0.94%) |
Sep 23, 2014 | 25.88 | 26.09 | 25.76 | 25.80 | 377,331 | -0.09(-0.36%) |
Sep 22, 2014 | 25.96 | 26.16 | 25.84 | 25.89 | 382,020 | -0.18(-0.71%) |
Sep 19, 2014 | 26.62 | 26.63 | 25.99 | 26.07 | 786,120 | -0.51(-1.93%) |
Sep 18, 2014 | 26.50 | 26.63 | 26.49 | 26.59 | 347,074 | +0.13(+0.50%) |
Sep 17, 2014 | 26.55 | 26.71 | 26.39 | 26.45 | 351,891 | -0.01(-0.05%) |
Sep 16, 2014 | 26.63 | 26.65 | 26.30 | 26.47 | 281,021 | -0.14(-0.52%) |
Sep 15, 2014 | 26.59 | 26.84 | 26.47 | 26.61 | 299,007 | +0.01(+0.05%) |
Sep 12, 2014 | 26.54 | 26.86 | 26.44 | 26.59 | 301,140 | -0.06(-0.22%) |
Sep 11, 2014 | 26.47 | 26.74 | 26.45 | 26.65 | 246,852 | +0.03(+0.12%) |
Sep 10, 2014 | 26.48 | 26.66 | 26.46 | 26.62 | 255,584 | +0.10(+0.39%) |
Sep 09, 2014 | 26.39 | 26.53 | 26.22 | 26.52 | 297,412 | +0.08(+0.30%) |
Sep 08, 2014 | 26.63 | 26.76 | 26.43 | 26.44 | 281,859 | -0.32(-1.21%) |
Sep 05, 2014 | 26.81 | 26.85 | 26.61 | 26.76 | 213,575 | -0.05(-0.17%) |
Sep 04, 2014 | 26.74 | 27.00 | 26.73 | 26.81 | 209,531 | +0.15(+0.56%) |
Sep 03, 2014 | 26.50 | 26.70 | 26.46 | 26.66 | 337,705 | +0.29(+1.08%) |
Sep 02, 2014 | 26.50 | 26.50 | 26.35 | 26.37 | 265,882 | -0.14(-0.51%) |
Aug 29, 2014 | 26.70 | 26.51 | 26.51 | 26.51 | 487,630 | -0.19(-0.71%) |
Aug 28, 2014 | 26.57 | 26.72 | 26.51 | 26.70 | 220,005 | +0.08(+0.32%) |
Aug 27, 2014 | 26.22 | 26.68 | 26.22 | 26.61 | 436,126 | +0.46(+1.76%) |
Aug 26, 2014 | 26.14 | 26.29 | 26.11 | 26.15 | 323,143 | +0.03(+0.10%) |
Aug 25, 2014 | 25.97 | 26.25 | 25.92 | 26.13 | 287,053 | +0.08(+0.32%) |
Aug 22, 2014 | 26.03 | 26.07 | 25.95 | 26.04 | 245,966 | +0.07(+0.28%) |
Aug 21, 2014 | 25.96 | 26.04 | 25.85 | 25.97 | 247,200 | +0.07(+0.28%) |
Aug 20, 2014 | 25.85 | 25.96 | 25.70 | 25.90 | 255,289 | +0.05(+0.20%) |
Aug 19, 2014 | 25.77 | 25.92 | 25.73 | 25.85 | 345,691 | +0.06(+0.23%) |
Aug 18, 2014 | 25.87 | 25.95 | 25.75 | 25.79 | 253,135 | -0.01(-0.05%) |
Aug 15, 2014 | 25.83 | 25.96 | 25.48 | 25.80 | 256,659 | -0.03(-0.13%) |
Aug 14, 2014 | 25.70 | 25.85 | 25.64 | 25.83 | 266,819 | +0.21(+0.81%) |
Aug 13, 2014 | 25.72 | 25.75 | 25.55 | 25.62 | 337,218 | -0.06(-0.23%) |
Aug 12, 2014 | 25.38 | 25.72 | 25.32 | 25.68 | 418,207 | +0.26(+1.02%) |
Aug 11, 2014 | 25.13 | 25.44 | 25.11 | 25.42 | 315,900 | +0.38(+1.50%) |
Aug 08, 2014 | 24.92 | 25.08 | 24.82 | 25.05 | 687,387 | +0.08(+0.31%) |
Aug 07, 2014 | 25.31 | 25.33 | 24.83 | 24.97 | 328,680 | -0.29(-1.16%) |
Aug 06, 2014 | 25.33 | 25.44 | 25.22 | 25.26 | 245,399 | -0.05(-0.21%) |
Aug 05, 2014 | 25.24 | 25.52 | 25.03 | 25.31 | 348,225 | -0.14(-0.54%) |
Aug 04, 2014 | 25.25 | 25.46 | 25.16 | 25.45 | 259,602 | +0.25(+1.01%) |
Aug 01, 2014 | 25.35 | 25.67 | 25.06 | 25.20 | 454,451 | -0.18(-0.69%) |
Jul 31, 2014 | 25.49 | 25.59 | 25.36 | 25.37 | 347,800 | -0.19(-0.74%) |
Jul 30, 2014 | 25.53 | 25.57 | 25.39 | 25.56 | 230,247 | +0.14(+0.56%) |
Jul 29, 2014 | 25.63 | 25.86 | 25.41 | 25.42 | 487,674 | -0.14(-0.56%) |
Jul 28, 2014 | 25.49 | 25.68 | 25.40 | 25.56 | 335,299 | +0.05(+0.18%) |
Jul 25, 2014 | 25.92 | 25.92 | 25.43 | 25.51 | 410,941 | -0.42(-1.60%) |
Jul 24, 2014 | 25.72 | 26.40 | 25.72 | 25.93 | 860,046 | +0.26(+1.01%) |
Jul 23, 2014 | 25.54 | 25.73 | 25.41 | 25.67 | 592,325 | +0.15(+0.59%) |
Jul 22, 2014 | 25.38 | 25.54 | 25.32 | 25.52 | 365,214 | +0.16(+0.64%) |
Jul 21, 2014 | 25.41 | 25.42 | 25.24 | 25.36 | 393,096 | -0.10(-0.38%) |
Jul 18, 2014 | 25.32 | 25.59 | 25.23 | 25.46 | 391,422 | +0.18(+0.72%) |
Jul 17, 2014 | 25.40 | 25.41 | 25.27 | 25.27 | 277,122 | -0.12(-0.46%) |
Jul 16, 2014 | 25.06 | 25.53 | 25.02 | 25.39 | 949,530 | +0.50(+2.01%) |
Jul 15, 2014 | 25.38 | 25.39 | 24.83 | 24.89 | 864,274 | -0.55(-2.17%) |
Jul 14, 2014 | 25.55 | 25.57 | 25.42 | 25.44 | 351,270 | -0.06(-0.23%) |
Jul 11, 2014 | 25.69 | 25.69 | 25.46 | 25.50 | 337,586 | -0.18(-0.71%) |
Jul 10, 2014 | 25.51 | 25.72 | 25.42 | 25.68 | 420,662 | +0.05(+0.18%) |
Jul 09, 2014 | 25.76 | 25.81 | 25.58 | 25.64 | 790,108 | -0.05(-0.18%) |
Jul 08, 2014 | 25.63 | 25.73 | 25.24 | 25.68 | 1,255,562 | -0.09(-0.35%) |
Jul 07, 2014 | 26.12 | 26.13 | 25.60 | 25.77 | 1,402,122 | -0.54(-2.05%) |
Jul 03, 2014 | 26.16 | 26.31 | 26.31 | 26.31 | 212,501 | +0.10(+0.40%) |
Jul 02, 2014 | 26.23 | 26.31 | 26.06 | 26.21 | 547,676 | -0.14(-0.54%) |