Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.54 | 24.54 | 23.84 | 23.97 | 2,888,719 | -0.50(-2.03%) |
Sep 29, 2014 | 24.54 | 24.63 | 24.35 | 24.46 | 1,327,943 | -0.30(-1.22%) |
Sep 26, 2014 | 24.54 | 24.80 | 24.48 | 24.77 | 769,636 | +0.22(+0.89%) |
Sep 25, 2014 | 25.03 | 25.03 | 24.54 | 24.55 | 1,805,101 | -0.50(-1.98%) |
Sep 24, 2014 | 25.00 | 25.08 | 24.77 | 25.04 | 1,840,885 | +0.02(+0.07%) |
Sep 23, 2014 | 24.80 | 25.28 | 24.70 | 25.03 | 3,014,107 | +0.46(+1.88%) |
Sep 22, 2014 | 24.93 | 25.11 | 24.51 | 24.56 | 2,594,132 | -0.46(-1.85%) |
Sep 19, 2014 | 25.25 | 25.31 | 25.01 | 25.03 | 2,305,723 | -0.14(-0.57%) |
Sep 18, 2014 | 25.11 | 25.27 | 25.03 | 25.17 | 1,365,660 | +0.17(+0.67%) |
Sep 17, 2014 | 24.83 | 25.19 | 24.70 | 25.00 | 1,241,773 | +0.26(+1.05%) |
Sep 16, 2014 | 24.60 | 24.80 | 24.45 | 24.74 | 1,730,202 | +0.07(+0.27%) |
Sep 15, 2014 | 24.87 | 24.90 | 24.53 | 24.67 | 2,405,807 | -0.26(-1.05%) |
Sep 12, 2014 | 25.28 | 25.31 | 24.90 | 24.93 | 1,901,553 | -0.23(-0.90%) |
Sep 11, 2014 | 25.09 | 25.23 | 25.09 | 25.16 | 2,802,067 | -0.07(-0.27%) |
Sep 10, 2014 | 25.30 | 25.30 | 25.14 | 25.23 | 3,449,118 | -0.07(-0.27%) |
Sep 09, 2014 | 25.41 | 25.49 | 25.18 | 25.30 | 1,653,948 | -0.03(-0.13%) |
Sep 08, 2014 | 25.59 | 25.74 | 25.09 | 25.33 | 2,760,958 | -0.26(-1.02%) |
Sep 05, 2014 | 25.49 | 25.80 | 25.38 | 25.59 | 2,429,528 | +0.11(+0.43%) |
Sep 04, 2014 | 25.88 | 25.88 | 25.36 | 25.48 | 3,458,355 | -0.23(-0.88%) |
Sep 03, 2014 | 25.98 | 26.04 | 25.61 | 25.71 | 780,139 | -0.14(-0.55%) |
Sep 02, 2014 | 25.78 | 25.88 | 25.73 | 25.85 | 1,002,198 | +0.04(+0.16%) |
Aug 29, 2014 | 25.51 | 25.81 | 25.81 | 25.81 | 1,042,986 | +0.30(+1.19%) |
Aug 28, 2014 | 25.47 | 25.63 | 25.30 | 25.51 | 656,255 | -0.07(-0.26%) |
Aug 27, 2014 | 25.64 | 25.70 | 25.49 | 25.57 | 800,416 | -0.17(-0.65%) |
Aug 26, 2014 | 25.87 | 25.99 | 25.73 | 25.74 | 546,420 | -0.08(-0.29%) |
Aug 25, 2014 | 25.91 | 25.91 | 25.75 | 25.82 | 513,528 | +0.08(+0.29%) |
Aug 22, 2014 | 25.77 | 25.79 | 25.50 | 25.74 | 651,740 | +0.01(+0.03%) |
Aug 21, 2014 | 25.99 | 25.99 | 25.68 | 25.73 | 808,289 | -0.23(-0.87%) |
Aug 20, 2014 | 25.81 | 26.10 | 25.78 | 25.96 | 1,607,721 | +0.24(+0.92%) |
Aug 19, 2014 | 25.75 | 25.99 | 25.64 | 25.73 | 1,752,739 | +0.07(+0.26%) |
Aug 18, 2014 | 25.11 | 25.70 | 25.10 | 25.66 | 1,235,001 | +0.62(+2.49%) |
Aug 15, 2014 | 25.20 | 25.26 | 24.89 | 25.04 | 864,135 | -0.16(-0.63%) |
Aug 14, 2014 | 25.31 | 25.39 | 25.11 | 25.20 | 798,876 | -0.14(-0.56%) |
Aug 13, 2014 | 24.94 | 25.37 | 24.94 | 25.34 | 1,914,512 | +0.56(+2.27%) |
Aug 12, 2014 | 24.84 | 24.89 | 24.66 | 24.78 | 691,311 | -0.12(-0.47%) |
Aug 11, 2014 | 24.84 | 25.04 | 24.73 | 24.89 | 802,461 | +0.20(+0.81%) |
Aug 08, 2014 | 24.35 | 24.67 | 24.28 | 24.69 | 731,742 | +0.36(+1.48%) |
Aug 07, 2014 | 24.52 | 24.73 | 24.19 | 24.33 | 1,560,675 | -0.03(-0.14%) |
Aug 06, 2014 | 24.55 | 24.84 | 24.36 | 24.37 | 1,439,643 | -0.27(-1.09%) |
Aug 05, 2014 | 24.94 | 25.09 | 24.51 | 24.63 | 1,569,094 | -0.39(-1.57%) |
Aug 04, 2014 | 25.00 | 25.10 | 24.70 | 25.03 | 2,048,818 | +0.16(+0.64%) |
Aug 01, 2014 | 24.53 | 25.09 | 24.48 | 24.87 | 3,306,772 | +0.34(+1.37%) |
Jul 31, 2014 | 24.80 | 24.87 | 24.42 | 24.53 | 2,134,392 | -0.51(-2.04%) |
Jul 30, 2014 | 25.25 | 25.31 | 24.88 | 25.04 | 1,833,760 | -0.10(-0.40%) |
Jul 29, 2014 | 25.71 | 25.75 | 25.08 | 25.15 | 2,183,477 | -0.50(-1.96%) |
Jul 28, 2014 | 26.13 | 26.18 | 25.63 | 25.65 | 1,451,891 | -0.51(-1.95%) |
Jul 25, 2014 | 26.53 | 26.57 | 26.07 | 26.16 | 1,671,221 | -0.38(-1.42%) |
Jul 24, 2014 | 26.00 | 26.94 | 25.63 | 26.54 | 3,201,180 | -0.33(-1.22%) |
Jul 23, 2014 | 26.77 | 26.86 | 26.59 | 26.86 | 1,930,940 | +0.25(+0.94%) |
Jul 22, 2014 | 26.81 | 26.90 | 26.56 | 26.61 | 2,480,926 | -0.17(-0.63%) |
Jul 21, 2014 | 26.63 | 26.85 | 26.47 | 26.78 | 2,228,153 | +0.01(+0.03%) |
Jul 18, 2014 | 26.45 | 26.80 | 26.41 | 26.77 | 1,470,500 | +0.35(+1.33%) |
Jul 17, 2014 | 26.57 | 26.99 | 26.34 | 26.42 | 2,205,579 | -0.20(-0.76%) |
Jul 16, 2014 | 26.55 | 26.77 | 26.51 | 26.62 | 1,939,212 | +0.26(+0.99%) |
Jul 15, 2014 | 26.43 | 26.61 | 26.13 | 26.36 | 1,679,250 | -0.12(-0.44%) |
Jul 14, 2014 | 26.24 | 26.51 | 26.22 | 26.48 | 1,739,047 | +0.39(+1.48%) |
Jul 11, 2014 | 26.02 | 26.26 | 25.90 | 26.09 | 1,509,170 | +0.03(+0.13%) |
Jul 10, 2014 | 25.70 | 26.18 | 25.62 | 26.06 | 1,584,739 | -0.05(-0.19%) |
Jul 09, 2014 | 26.04 | 26.23 | 26.03 | 26.11 | 1,134,941 | +0.01(+0.03%) |
Jul 08, 2014 | 26.32 | 26.32 | 25.96 | 26.10 | 1,491,395 | -0.34(-1.27%) |
Jul 07, 2014 | 26.54 | 26.59 | 26.28 | 26.44 | 1,436,330 | -0.09(-0.35%) |
Jul 03, 2014 | 26.39 | 26.53 | 26.53 | 26.53 | 1,537,176 | +0.18(+0.67%) |
Jul 02, 2014 | 26.34 | 26.49 | 26.17 | 26.35 | 1,386,885 | +0.05(+0.19%) |