Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.68 | 24.68 | 24.31 | 24.32 | 24,953 | -0.27(-1.09%) |
Sep 29, 2014 | 24.58 | 24.68 | 24.58 | 24.59 | 9,160 | -0.18(-0.74%) |
Sep 26, 2014 | 24.62 | 24.80 | 24.60 | 24.77 | 12,540 | +0.10(+0.41%) |
Sep 25, 2014 | 24.77 | 24.77 | 24.61 | 24.67 | 11,393 | -0.17(-0.68%) |
Sep 24, 2014 | 24.78 | 24.86 | 24.72 | 24.84 | 23,041 | +0.11(+0.45%) |
Sep 23, 2014 | 24.76 | 24.81 | 24.73 | 24.73 | 26,051 | -0.10(-0.41%) |
Sep 22, 2014 | 25.02 | 25.03 | 24.76 | 24.83 | 26,273 | -0.20(-0.80%) |
Sep 19, 2014 | 25.27 | 25.27 | 24.98 | 25.03 | 18,786 | -0.21(-0.83%) |
Sep 18, 2014 | 25.36 | 25.36 | 25.24 | 25.24 | 9,441 | -0.03(-0.12%) |
Sep 17, 2014 | 25.39 | 25.40 | 25.27 | 25.27 | 9,471 | +0.01(+0.04%) |
Sep 16, 2014 | 25.18 | 25.40 | 25.18 | 25.26 | 23,592 | +0.01(+0.06%) |
Sep 15, 2014 | 25.65 | 25.65 | 25.25 | 25.25 | 14,725 | -0.32(-1.27%) |
Sep 12, 2014 | 25.70 | 25.70 | 25.55 | 25.57 | 12,108 | -0.06(-0.24%) |
Sep 11, 2014 | 25.56 | 25.65 | 25.55 | 25.63 | 10,172 | +0.07(+0.28%) |
Sep 10, 2014 | 25.57 | 25.61 | 25.55 | 25.56 | 19,956 | +0.00(+0.00%) |
Sep 09, 2014 | 25.64 | 25.64 | 25.54 | 25.56 | 13,865 | -0.07(-0.27%) |
Sep 08, 2014 | 25.67 | 25.68 | 25.62 | 25.63 | 15,554 | +0.01(+0.04%) |
Sep 05, 2014 | 25.65 | 25.66 | 25.50 | 25.62 | 10,753 | +0.00(+0.00%) |
Sep 04, 2014 | 25.69 | 25.69 | 25.62 | 25.62 | 22,179 | -0.01(-0.04%) |
Sep 03, 2014 | 25.63 | 25.72 | 25.61 | 25.63 | 22,288 | -0.07(-0.27%) |
Sep 02, 2014 | 25.79 | 25.79 | 25.66 | 25.70 | 33,303 | +0.08(+0.31%) |
Aug 29, 2014 | 25.64 | 25.62 | 25.62 | 25.62 | 16,200 | +0.12(+0.47%) |
Aug 28, 2014 | 25.38 | 25.61 | 25.38 | 25.50 | 29,331 | +0.01(+0.04%) |
Aug 27, 2014 | 25.61 | 25.61 | 25.42 | 25.49 | 31,898 | -0.06(-0.23%) |
Aug 26, 2014 | 25.60 | 25.60 | 25.51 | 25.55 | 18,415 | -0.07(-0.27%) |
Aug 25, 2014 | 25.57 | 25.66 | 25.54 | 25.62 | 20,644 | +0.08(+0.31%) |
Aug 22, 2014 | 25.50 | 25.56 | 25.56 | 25.54 | 7,822 | -0.02(-0.08%) |
Aug 21, 2014 | 25.55 | 25.62 | 25.59 | 25.56 | 5,379 | -0.03(-0.11%) |
Aug 20, 2014 | 25.47 | 25.60 | 25.47 | 25.59 | 28,233 | +0.06(+0.22%) |
Aug 19, 2014 | 25.59 | 25.60 | 25.52 | 25.53 | 23,597 | -0.01(-0.04%) |
Aug 18, 2014 | 25.40 | 25.55 | 25.36 | 25.54 | 22,342 | +0.17(+0.67%) |
Aug 15, 2014 | 25.28 | 25.37 | 25.24 | 25.37 | 8,816 | +0.00(+0.00%) |
Aug 14, 2014 | 25.26 | 25.41 | 25.25 | 25.37 | 23,301 | +0.04(+0.17%) |
Aug 13, 2014 | 25.28 | 25.35 | 25.28 | 25.33 | 9,685 | +0.07(+0.26%) |
Aug 12, 2014 | 25.40 | 25.40 | 25.23 | 25.26 | 32,406 | -0.05(-0.20%) |
Aug 11, 2014 | 25.55 | 25.55 | 25.29 | 25.31 | 28,041 | +0.12(+0.48%) |
Aug 08, 2014 | 25.07 | 25.30 | 25.04 | 25.19 | 41,884 | +0.11(+0.44%) |
Aug 07, 2014 | 25.20 | 25.20 | 24.96 | 25.08 | 20,024 | +0.02(+0.08%) |
Aug 06, 2014 | 24.94 | 25.16 | 24.86 | 25.06 | 31,618 | +0.01(+0.04%) |
Aug 05, 2014 | 25.23 | 25.23 | 24.98 | 25.05 | 11,509 | -0.20(-0.79%) |
Aug 04, 2014 | 25.17 | 25.29 | 25.09 | 25.25 | 21,218 | +0.20(+0.80%) |
Aug 01, 2014 | 25.05 | 25.17 | 24.94 | 25.05 | 16,887 | -0.03(-0.12%) |
Jul 31, 2014 | 25.57 | 25.57 | 25.08 | 25.08 | 25,288 | -0.58(-2.26%) |
Jul 30, 2014 | 25.85 | 25.86 | 25.61 | 25.66 | 16,507 | -0.11(-0.43%) |
Jul 29, 2014 | 25.88 | 25.88 | 25.75 | 25.77 | 14,383 | -0.11(-0.43%) |
Jul 28, 2014 | 25.86 | 25.91 | 25.81 | 25.88 | 16,784 | +0.00(+0.00%) |
Jul 25, 2014 | 25.85 | 25.91 | 25.76 | 25.88 | 4,735 | +0.07(+0.27%) |
Jul 24, 2014 | 25.75 | 25.82 | 25.71 | 25.81 | 13,887 | +0.14(+0.55%) |
Jul 23, 2014 | 25.61 | 25.72 | 25.61 | 25.67 | 28,860 | +0.05(+0.20%) |
Jul 22, 2014 | 25.76 | 25.80 | 25.61 | 25.62 | 20,409 | +0.00(+0.00%) |
Jul 21, 2014 | 25.59 | 25.68 | 25.59 | 25.62 | 13,163 | +0.02(+0.08%) |
Jul 18, 2014 | 25.63 | 25.70 | 25.60 | 25.60 | 10,859 | +0.12(+0.47%) |
Jul 17, 2014 | 25.71 | 25.73 | 25.43 | 25.48 | 45,572 | -0.25(-0.97%) |
Jul 16, 2014 | 25.85 | 25.85 | 25.72 | 25.73 | 20,448 | -0.15(-0.58%) |
Jul 15, 2014 | 25.95 | 25.98 | 25.84 | 25.88 | 24,216 | -0.01(-0.04%) |
Jul 14, 2014 | 25.85 | 25.94 | 25.85 | 25.89 | 19,616 | +0.12(+0.47%) |
Jul 11, 2014 | 25.64 | 25.86 | 25.64 | 25.77 | 12,240 | -0.04(-0.14%) |
Jul 10, 2014 | 25.85 | 26.00 | 25.67 | 25.80 | 37,786 | -0.59(-2.25%) |
Jul 09, 2014 | 26.37 | 26.48 | 26.37 | 26.40 | 28,374 | +0.17(+0.65%) |
Jul 08, 2014 | 26.55 | 26.56 | 26.19 | 26.23 | 45,847 | -0.25(-0.94%) |
Jul 07, 2014 | 26.49 | 26.54 | 26.46 | 26.48 | 19,255 | -0.14(-0.53%) |
Jul 03, 2014 | 26.81 | 26.62 | 26.62 | 26.62 | 13,400 | -0.07(-0.26%) |
Jul 02, 2014 | 26.64 | 26.77 | 26.57 | 26.69 | 31,106 | -0.11(-0.41%) |