Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.52 | 25.71 | 25.28 | 25.29 | 195,217 | -0.28(-1.11%) |
Sep 29, 2014 | 25.16 | 25.69 | 25.16 | 25.57 | 139,136 | +0.21(+0.82%) |
Sep 26, 2014 | 25.12 | 25.42 | 25.04 | 25.37 | 125,814 | +0.27(+1.06%) |
Sep 25, 2014 | 25.38 | 25.42 | 25.03 | 25.10 | 149,352 | -0.29(-1.15%) |
Sep 24, 2014 | 25.30 | 25.55 | 25.12 | 25.39 | 112,155 | +0.16(+0.63%) |
Sep 23, 2014 | 25.42 | 25.69 | 25.23 | 25.23 | 164,579 | -0.27(-1.04%) |
Sep 22, 2014 | 25.36 | 25.77 | 25.28 | 25.50 | 143,757 | +0.00(+0.00%) |
Sep 19, 2014 | 25.98 | 26.16 | 25.46 | 25.50 | 428,147 | -0.52(-1.98%) |
Sep 18, 2014 | 26.16 | 26.18 | 25.89 | 26.02 | 116,738 | -0.07(-0.29%) |
Sep 17, 2014 | 26.39 | 26.40 | 25.97 | 26.09 | 72,012 | -0.22(-0.85%) |
Sep 16, 2014 | 25.92 | 26.44 | 25.92 | 26.31 | 113,713 | +0.27(+1.02%) |
Sep 15, 2014 | 26.11 | 26.14 | 25.87 | 26.05 | 137,997 | -0.09(-0.35%) |
Sep 12, 2014 | 26.42 | 26.56 | 26.01 | 26.14 | 116,963 | -0.34(-1.29%) |
Sep 11, 2014 | 26.40 | 26.58 | 26.22 | 26.48 | 113,942 | +0.05(+0.19%) |
Sep 10, 2014 | 26.31 | 26.61 | 26.04 | 26.43 | 277,594 | +0.08(+0.32%) |
Sep 09, 2014 | 26.65 | 26.65 | 26.19 | 26.35 | 142,024 | -0.27(-1.03%) |
Sep 08, 2014 | 27.00 | 27.00 | 26.56 | 26.62 | 106,019 | -0.36(-1.33%) |
Sep 05, 2014 | 26.67 | 27.00 | 26.63 | 26.98 | 101,208 | +0.27(+1.03%) |
Sep 04, 2014 | 26.87 | 27.03 | 26.65 | 26.71 | 86,326 | -0.17(-0.62%) |
Sep 03, 2014 | 26.91 | 27.20 | 26.77 | 26.87 | 131,188 | +0.05(+0.19%) |
Sep 02, 2014 | 26.98 | 27.02 | 26.61 | 26.82 | 108,598 | -0.03(-0.12%) |
Aug 29, 2014 | 26.76 | 26.85 | 26.85 | 26.85 | 95,138 | +0.14(+0.53%) |
Aug 28, 2014 | 26.80 | 26.97 | 26.71 | 26.71 | 71,047 | -0.11(-0.40%) |
Aug 27, 2014 | 26.66 | 26.91 | 26.66 | 26.82 | 128,968 | +0.18(+0.69%) |
Aug 26, 2014 | 26.39 | 26.71 | 26.38 | 26.64 | 129,791 | +0.27(+1.04%) |
Aug 25, 2014 | 26.51 | 26.77 | 26.31 | 26.36 | 93,811 | -0.03(-0.13%) |
Aug 22, 2014 | 26.83 | 26.85 | 26.32 | 26.40 | 177,642 | -0.42(-1.58%) |
Aug 21, 2014 | 25.84 | 26.87 | 25.82 | 26.82 | 256,073 | +1.04(+4.03%) |
Aug 20, 2014 | 26.09 | 26.09 | 25.67 | 25.78 | 215,438 | -0.37(-1.40%) |
Aug 19, 2014 | 26.29 | 26.56 | 26.12 | 26.15 | 202,714 | -0.09(-0.35%) |
Aug 18, 2014 | 26.22 | 26.39 | 26.06 | 26.24 | 146,706 | +0.25(+0.96%) |
Aug 15, 2014 | 26.18 | 26.27 | 25.75 | 25.99 | 171,914 | +0.07(+0.29%) |
Aug 14, 2014 | 25.74 | 26.18 | 25.62 | 25.92 | 148,017 | +0.17(+0.68%) |
Aug 13, 2014 | 25.52 | 25.75 | 25.52 | 25.74 | 171,140 | +0.30(+1.19%) |
Aug 12, 2014 | 25.41 | 25.60 | 25.31 | 25.44 | 182,482 | -0.12(-0.45%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.53 | 25.55 | 306,842 | -0.54(-2.06%) |
Aug 08, 2014 | 25.61 | 26.18 | 25.61 | 26.09 | 221,142 | +0.47(+1.84%) |
Aug 07, 2014 | 25.46 | 25.82 | 25.38 | 25.62 | 222,690 | +0.16(+0.62%) |
Aug 06, 2014 | 25.43 | 25.65 | 25.35 | 25.46 | 132,091 | +0.28(+1.11%) |
Aug 05, 2014 | 25.32 | 25.55 | 25.13 | 25.18 | 143,854 | -0.22(-0.88%) |
Aug 04, 2014 | 25.55 | 25.60 | 25.04 | 25.41 | 165,599 | -0.02(-0.07%) |
Aug 01, 2014 | 25.20 | 25.53 | 25.20 | 25.42 | 153,282 | +0.20(+0.79%) |
Jul 31, 2014 | 25.18 | 25.60 | 25.16 | 25.22 | 269,215 | -0.07(-0.29%) |
Jul 30, 2014 | 25.67 | 25.67 | 25.10 | 25.30 | 173,702 | -0.21(-0.84%) |
Jul 29, 2014 | 25.76 | 25.85 | 25.42 | 25.51 | 161,075 | -0.13(-0.52%) |
Jul 28, 2014 | 25.29 | 25.74 | 25.18 | 25.65 | 128,168 | +0.31(+1.24%) |
Jul 25, 2014 | 25.75 | 25.95 | 25.24 | 25.33 | 212,650 | -0.61(-2.36%) |
Jul 24, 2014 | 26.31 | 26.58 | 25.88 | 25.94 | 115,597 | -0.24(-0.91%) |
Jul 23, 2014 | 26.21 | 26.37 | 26.07 | 26.18 | 104,075 | -0.03(-0.13%) |
Jul 22, 2014 | 26.16 | 26.50 | 26.15 | 26.22 | 164,628 | +0.22(+0.86%) |
Jul 21, 2014 | 25.84 | 26.09 | 25.73 | 25.99 | 155,321 | -0.02(-0.06%) |
Jul 18, 2014 | 25.35 | 26.12 | 25.35 | 26.01 | 230,087 | +0.66(+2.61%) |
Jul 17, 2014 | 25.40 | 25.77 | 25.33 | 25.35 | 167,314 | -0.25(-0.97%) |
Jul 16, 2014 | 25.84 | 25.91 | 25.44 | 25.60 | 171,564 | -0.05(-0.19%) |
Jul 15, 2014 | 26.17 | 26.26 | 25.59 | 25.65 | 158,657 | -0.54(-2.08%) |
Jul 14, 2014 | 26.24 | 26.26 | 26.04 | 26.19 | 104,017 | +0.18(+0.70%) |
Jul 11, 2014 | 26.27 | 26.31 | 25.89 | 26.01 | 121,502 | -0.21(-0.79%) |
Jul 10, 2014 | 26.10 | 26.37 | 25.88 | 26.22 | 254,594 | -0.26(-0.97%) |
Jul 09, 2014 | 26.81 | 26.88 | 26.45 | 26.47 | 130,361 | -0.19(-0.71%) |
Jul 08, 2014 | 26.58 | 26.75 | 26.45 | 26.66 | 189,957 | +0.07(+0.25%) |
Jul 07, 2014 | 26.90 | 27.02 | 26.55 | 26.59 | 156,628 | -0.32(-1.20%) |
Jul 03, 2014 | 27.15 | 26.92 | 26.92 | 26.92 | 91,561 | -0.26(-0.97%) |
Jul 02, 2014 | 27.71 | 27.71 | 27.07 | 27.18 | 139,039 | -0.54(-1.94%) |