Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.51 | 24.73 | 24.32 | 24.59 | 2,258,821 | -0.10(-0.40%) |
Sep 29, 2014 | 24.57 | 24.95 | 24.41 | 24.69 | 1,790,411 | -1.07(-4.14%) |
Sep 26, 2014 | 25.32 | 25.85 | 25.32 | 25.76 | 1,134,399 | +0.45(+1.79%) |
Sep 25, 2014 | 25.69 | 25.74 | 25.30 | 25.31 | 1,336,184 | -0.63(-2.44%) |
Sep 24, 2014 | 25.67 | 26.06 | 25.54 | 25.94 | 479,190 | +0.17(+0.67%) |
Sep 23, 2014 | 25.93 | 26.16 | 25.59 | 25.77 | 1,923,435 | -0.23(-0.90%) |
Sep 22, 2014 | 26.19 | 26.31 | 25.80 | 26.00 | 1,291,523 | -0.53(-1.99%) |
Sep 19, 2014 | 26.97 | 26.97 | 26.45 | 26.53 | 699,536 | -0.33(-1.22%) |
Sep 18, 2014 | 26.97 | 27.14 | 26.80 | 26.85 | 540,660 | -0.20(-0.74%) |
Sep 17, 2014 | 27.50 | 27.61 | 27.05 | 27.05 | 732,467 | -0.33(-1.19%) |
Sep 16, 2014 | 26.94 | 27.76 | 26.94 | 27.38 | 924,380 | +0.62(+2.32%) |
Sep 15, 2014 | 26.46 | 26.77 | 26.45 | 26.76 | 1,152,022 | +0.30(+1.13%) |
Sep 12, 2014 | 26.73 | 26.80 | 26.35 | 26.46 | 1,133,282 | -0.70(-2.58%) |
Sep 11, 2014 | 27.27 | 27.39 | 27.15 | 27.16 | 778,206 | -0.03(-0.12%) |
Sep 10, 2014 | 27.25 | 27.27 | 26.99 | 27.19 | 1,407,308 | -0.19(-0.68%) |
Sep 09, 2014 | 27.72 | 27.87 | 27.30 | 27.38 | 2,352,357 | -0.49(-1.77%) |
Sep 08, 2014 | 28.67 | 28.67 | 27.85 | 27.87 | 1,340,288 | -0.67(-2.34%) |
Sep 05, 2014 | 28.43 | 28.68 | 28.29 | 28.54 | 989,171 | +0.13(+0.47%) |
Sep 04, 2014 | 28.70 | 28.81 | 28.36 | 28.41 | 736,388 | -0.39(-1.37%) |
Sep 03, 2014 | 28.90 | 28.90 | 28.64 | 28.80 | 1,098,785 | +0.14(+0.49%) |
Sep 02, 2014 | 28.25 | 28.72 | 28.19 | 28.66 | 2,508,868 | +0.25(+0.87%) |
Aug 29, 2014 | 28.03 | 28.41 | 28.41 | 28.41 | 2,283,575 | +0.49(+1.77%) |
Aug 28, 2014 | 27.90 | 28.00 | 27.75 | 27.92 | 1,526,432 | -0.20(-0.71%) |
Aug 27, 2014 | 27.76 | 28.14 | 27.71 | 28.12 | 1,004,468 | +0.47(+1.69%) |
Aug 26, 2014 | 27.63 | 27.69 | 27.50 | 27.65 | 785,852 | +0.22(+0.80%) |
Aug 25, 2014 | 27.29 | 27.46 | 27.24 | 27.43 | 954,619 | +0.30(+1.11%) |
Aug 22, 2014 | 27.36 | 27.39 | 27.01 | 27.13 | 1,126,270 | -0.31(-1.14%) |
Aug 21, 2014 | 27.44 | 27.47 | 27.31 | 27.45 | 722,012 | +0.08(+0.29%) |
Aug 20, 2014 | 27.22 | 27.39 | 27.17 | 27.37 | 300,591 | +0.07(+0.24%) |
Aug 19, 2014 | 27.01 | 27.34 | 27.00 | 27.30 | 663,232 | +0.27(+1.01%) |
Aug 18, 2014 | 26.89 | 27.04 | 26.79 | 27.03 | 594,758 | +0.34(+1.27%) |
Aug 15, 2014 | 26.73 | 26.73 | 26.36 | 26.69 | 980,769 | +0.27(+1.04%) |
Aug 14, 2014 | 26.37 | 26.49 | 26.28 | 26.41 | 179,117 | +0.15(+0.56%) |
Aug 13, 2014 | 26.67 | 26.67 | 26.08 | 26.27 | 653,212 | -0.23(-0.86%) |
Aug 12, 2014 | 26.41 | 26.60 | 26.40 | 26.49 | 991,869 | -0.04(-0.15%) |
Aug 11, 2014 | 26.12 | 26.53 | 26.09 | 26.53 | 637,918 | +0.55(+2.10%) |
Aug 08, 2014 | 25.90 | 25.97 | 25.75 | 25.99 | 375,188 | -0.04(-0.15%) |
Aug 07, 2014 | 26.50 | 26.50 | 25.94 | 26.03 | 551,111 | -0.35(-1.31%) |
Aug 06, 2014 | 26.13 | 26.40 | 26.08 | 26.37 | 591,252 | +0.15(+0.59%) |
Aug 05, 2014 | 26.35 | 26.51 | 26.14 | 26.22 | 934,502 | -0.31(-1.16%) |
Aug 04, 2014 | 26.40 | 26.57 | 26.15 | 26.53 | 1,926,617 | +0.30(+1.14%) |
Aug 01, 2014 | 26.17 | 26.35 | 25.93 | 26.23 | 1,546,107 | +0.06(+0.23%) |
Jul 31, 2014 | 26.35 | 26.41 | 26.01 | 26.17 | 2,074,780 | -0.57(-2.14%) |
Jul 30, 2014 | 27.00 | 27.11 | 26.57 | 26.74 | 802,690 | -0.30(-1.11%) |
Jul 29, 2014 | 27.29 | 27.31 | 26.99 | 27.04 | 2,526,401 | -0.24(-0.88%) |
Jul 28, 2014 | 27.30 | 27.37 | 27.14 | 27.28 | 1,344,046 | -0.01(-0.02%) |
Jul 25, 2014 | 27.31 | 27.38 | 27.20 | 27.29 | 418,862 | -0.16(-0.58%) |
Jul 24, 2014 | 27.30 | 27.45 | 27.19 | 27.45 | 730,757 | +0.27(+1.01%) |
Jul 23, 2014 | 27.34 | 27.34 | 27.11 | 27.17 | 809,417 | -0.28(-1.02%) |
Jul 22, 2014 | 27.45 | 27.51 | 27.25 | 27.45 | 1,302,987 | +0.23(+0.83%) |
Jul 21, 2014 | 26.97 | 27.29 | 26.86 | 27.23 | 702,698 | +0.21(+0.79%) |
Jul 18, 2014 | 26.85 | 27.09 | 26.75 | 27.01 | 1,171,713 | +0.69(+2.61%) |
Jul 17, 2014 | 26.60 | 26.67 | 26.25 | 26.33 | 720,876 | -0.38(-1.42%) |
Jul 16, 2014 | 26.85 | 26.87 | 26.61 | 26.71 | 439,072 | -0.02(-0.07%) |
Jul 15, 2014 | 26.68 | 26.77 | 26.49 | 26.73 | 538,259 | +0.08(+0.30%) |
Jul 14, 2014 | 26.34 | 26.66 | 26.30 | 26.65 | 1,370,922 | +0.46(+1.76%) |
Jul 11, 2014 | 26.06 | 26.23 | 25.99 | 26.19 | 621,346 | +0.09(+0.36%) |
Jul 10, 2014 | 25.87 | 26.14 | 25.75 | 26.09 | 310,830 | -0.01(-0.05%) |
Jul 09, 2014 | 25.73 | 26.11 | 25.59 | 26.11 | 931,489 | +0.45(+1.77%) |
Jul 08, 2014 | 25.81 | 25.83 | 25.59 | 25.65 | 970,318 | -0.07(-0.26%) |
Jul 07, 2014 | 25.76 | 25.82 | 25.63 | 25.72 | 825,716 | -0.02(-0.08%) |
Jul 03, 2014 | 25.39 | 25.74 | 25.74 | 25.74 | 691,910 | +0.27(+1.07%) |
Jul 02, 2014 | 25.52 | 25.61 | 25.45 | 25.47 | 667,403 | -0.17(-0.65%) |