Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.10 | 25.37 | 24.89 | 25.36 | 1,415,787 | +0.20(+0.79%) |
Sep 29, 2014 | 25.01 | 25.24 | 24.94 | 25.16 | 1,372,455 | +0.04(+0.17%) |
Sep 26, 2014 | 24.82 | 25.22 | 24.69 | 25.12 | 1,196,761 | +0.23(+0.92%) |
Sep 25, 2014 | 24.95 | 25.07 | 24.57 | 24.89 | 1,618,296 | -0.02(-0.07%) |
Sep 24, 2014 | 24.69 | 24.99 | 24.37 | 24.90 | 1,554,773 | +0.14(+0.56%) |
Sep 23, 2014 | 24.94 | 25.07 | 24.66 | 24.77 | 1,785,907 | -0.22(-0.90%) |
Sep 22, 2014 | 25.57 | 25.57 | 24.90 | 24.99 | 2,385,496 | -0.66(-2.57%) |
Sep 19, 2014 | 25.62 | 25.72 | 25.44 | 25.65 | 2,648,498 | +0.08(+0.32%) |
Sep 18, 2014 | 25.29 | 25.59 | 25.06 | 25.57 | 1,878,656 | +0.25(+0.99%) |
Sep 17, 2014 | 25.05 | 25.43 | 25.03 | 25.32 | 1,855,787 | +0.20(+0.81%) |
Sep 16, 2014 | 24.78 | 25.15 | 24.70 | 25.12 | 2,130,333 | +0.25(+1.00%) |
Sep 15, 2014 | 24.86 | 25.00 | 24.43 | 24.87 | 2,443,703 | -0.02(-0.09%) |
Sep 12, 2014 | 25.68 | 25.80 | 24.67 | 24.89 | 3,230,510 | -0.90(-3.49%) |
Sep 11, 2014 | 25.85 | 25.90 | 25.52 | 25.79 | 1,670,916 | -0.17(-0.66%) |
Sep 10, 2014 | 26.13 | 26.18 | 25.78 | 25.96 | 1,529,305 | -0.21(-0.79%) |
Sep 09, 2014 | 26.11 | 26.32 | 26.02 | 26.17 | 1,722,219 | -0.01(-0.03%) |
Sep 08, 2014 | 26.00 | 26.18 | 25.85 | 26.18 | 1,858,803 | +0.17(+0.66%) |
Sep 05, 2014 | 25.75 | 26.01 | 25.72 | 26.00 | 1,631,404 | +0.30(+1.17%) |
Sep 04, 2014 | 25.81 | 25.84 | 25.61 | 25.70 | 1,727,749 | -0.10(-0.38%) |
Sep 03, 2014 | 25.77 | 25.80 | 25.70 | 25.80 | 1,688,731 | +0.04(+0.15%) |
Sep 02, 2014 | 25.74 | 25.95 | 25.63 | 25.76 | 1,993,174 | -0.06(-0.22%) |
Aug 29, 2014 | 25.62 | 25.82 | 25.82 | 25.82 | 1,598,860 | +0.19(+0.72%) |
Aug 28, 2014 | 25.75 | 25.75 | 25.59 | 25.63 | 1,404,265 | -0.03(-0.10%) |
Aug 27, 2014 | 25.60 | 25.78 | 25.60 | 25.66 | 1,438,067 | +0.07(+0.27%) |
Aug 26, 2014 | 25.29 | 25.67 | 25.26 | 25.59 | 1,928,518 | +0.27(+1.07%) |
Aug 25, 2014 | 25.22 | 25.37 | 24.90 | 25.32 | 1,734,717 | +0.22(+0.89%) |
Aug 22, 2014 | 25.25 | 25.25 | 25.00 | 25.09 | 1,768,403 | -0.11(-0.43%) |
Aug 21, 2014 | 25.38 | 25.44 | 25.08 | 25.20 | 2,164,067 | -0.16(-0.63%) |
Aug 20, 2014 | 25.02 | 25.47 | 24.94 | 25.36 | 3,162,338 | +0.26(+1.05%) |
Aug 19, 2014 | 24.87 | 25.16 | 24.78 | 25.10 | 1,761,592 | +0.20(+0.81%) |
Aug 18, 2014 | 25.00 | 25.08 | 24.81 | 24.90 | 1,741,307 | -0.09(-0.36%) |
Aug 15, 2014 | 25.13 | 25.22 | 24.79 | 24.99 | 1,862,760 | -0.01(-0.03%) |
Aug 14, 2014 | 25.20 | 25.37 | 24.97 | 25.00 | 1,642,539 | +0.01(+0.03%) |
Aug 13, 2014 | 24.74 | 25.26 | 24.63 | 24.99 | 2,250,145 | +0.32(+1.31%) |
Aug 12, 2014 | 24.75 | 24.87 | 24.56 | 24.66 | 1,592,783 | -0.16(-0.62%) |
Aug 11, 2014 | 24.66 | 25.01 | 24.51 | 24.82 | 2,708,244 | +0.47(+1.91%) |
Aug 08, 2014 | 24.44 | 24.54 | 24.15 | 24.35 | 1,339,391 | +0.00(+0.00%) |
Aug 07, 2014 | 24.45 | 24.85 | 24.12 | 24.35 | 2,237,901 | +0.02(+0.09%) |
Aug 06, 2014 | 24.38 | 24.82 | 24.29 | 24.33 | 1,589,153 | -0.18(-0.72%) |
Aug 05, 2014 | 24.77 | 24.93 | 24.46 | 24.51 | 1,334,468 | -0.37(-1.47%) |
Aug 04, 2014 | 24.28 | 24.87 | 24.16 | 24.87 | 1,325,176 | +0.61(+2.50%) |
Aug 01, 2014 | 24.60 | 24.84 | 24.24 | 24.27 | 2,002,429 | -0.44(-1.78%) |
Jul 31, 2014 | 25.13 | 25.23 | 24.69 | 24.71 | 2,958,094 | -0.56(-2.23%) |
Jul 30, 2014 | 25.45 | 25.55 | 25.09 | 25.27 | 1,786,578 | -0.12(-0.48%) |
Jul 29, 2014 | 25.24 | 25.42 | 25.09 | 25.39 | 1,532,513 | +0.21(+0.85%) |
Jul 28, 2014 | 25.36 | 25.44 | 25.09 | 25.18 | 1,237,324 | -0.13(-0.52%) |
Jul 25, 2014 | 25.45 | 25.55 | 25.25 | 25.31 | 976,043 | -0.09(-0.35%) |
Jul 24, 2014 | 25.60 | 25.66 | 25.27 | 25.40 | 2,202,895 | -0.20(-0.77%) |
Jul 23, 2014 | 25.44 | 25.82 | 25.42 | 25.60 | 1,713,971 | +0.11(+0.42%) |
Jul 22, 2014 | 25.24 | 25.56 | 25.24 | 25.49 | 1,256,095 | +0.13(+0.50%) |
Jul 21, 2014 | 25.10 | 25.39 | 25.02 | 25.36 | 1,109,097 | +0.19(+0.76%) |
Jul 18, 2014 | 25.13 | 25.34 | 25.01 | 25.17 | 2,184,199 | +0.03(+0.12%) |
Jul 17, 2014 | 25.08 | 25.30 | 24.96 | 25.14 | 1,337,574 | +0.01(+0.05%) |
Jul 16, 2014 | 24.88 | 25.19 | 24.79 | 25.13 | 1,671,288 | +0.30(+1.22%) |
Jul 15, 2014 | 24.82 | 24.90 | 24.73 | 24.83 | 1,212,400 | -0.03(-0.14%) |
Jul 14, 2014 | 24.87 | 24.96 | 24.81 | 24.86 | 1,277,411 | +0.01(+0.03%) |
Jul 11, 2014 | 24.67 | 24.91 | 24.66 | 24.85 | 1,573,645 | +0.15(+0.60%) |
Jul 10, 2014 | 24.66 | 24.83 | 24.57 | 24.70 | 1,381,557 | -0.12(-0.48%) |
Jul 09, 2014 | 24.59 | 24.86 | 24.40 | 24.82 | 1,868,447 | +0.19(+0.78%) |
Jul 08, 2014 | 24.65 | 24.89 | 24.44 | 24.63 | 1,464,118 | -0.14(-0.55%) |
Jul 07, 2014 | 24.93 | 25.13 | 24.66 | 24.77 | 2,823,941 | -0.13(-0.53%) |
Jul 03, 2014 | 25.18 | 24.90 | 24.90 | 24.90 | 1,471,803 | -0.30(-1.18%) |
Jul 02, 2014 | 25.42 | 25.48 | 25.11 | 25.20 | 1,505,705 | -0.29(-1.15%) |