Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.22 | 25.30 | 24.77 | 24.81 | 322,555 | -0.36(-1.44%) |
Sep 29, 2014 | 25.30 | 25.33 | 24.98 | 25.18 | 228,000 | -0.35(-1.38%) |
Sep 26, 2014 | 25.73 | 25.82 | 25.40 | 25.53 | 183,788 | -0.22(-0.84%) |
Sep 25, 2014 | 26.19 | 26.19 | 25.59 | 25.75 | 486,984 | -0.43(-1.66%) |
Sep 24, 2014 | 25.83 | 26.28 | 25.77 | 26.18 | 233,869 | +0.47(+1.84%) |
Sep 23, 2014 | 25.76 | 25.98 | 25.64 | 25.71 | 304,408 | +0.00(+0.00%) |
Sep 22, 2014 | 26.05 | 26.12 | 25.67 | 25.71 | 179,493 | -0.48(-1.84%) |
Sep 19, 2014 | 26.63 | 26.82 | 26.08 | 26.19 | 486,585 | -0.40(-1.51%) |
Sep 18, 2014 | 26.45 | 26.94 | 26.45 | 26.59 | 375,904 | +0.17(+0.64%) |
Sep 17, 2014 | 26.02 | 26.61 | 25.87 | 26.42 | 301,078 | +0.43(+1.67%) |
Sep 16, 2014 | 25.80 | 26.02 | 25.71 | 25.99 | 293,485 | +0.10(+0.40%) |
Sep 15, 2014 | 25.96 | 25.98 | 25.67 | 25.88 | 241,489 | -0.10(-0.37%) |
Sep 12, 2014 | 26.24 | 26.30 | 25.93 | 25.98 | 419,852 | -0.32(-1.20%) |
Sep 11, 2014 | 25.73 | 26.31 | 25.66 | 26.30 | 310,778 | +0.46(+1.76%) |
Sep 10, 2014 | 25.92 | 25.98 | 25.70 | 25.84 | 143,675 | -0.04(-0.15%) |
Sep 09, 2014 | 26.03 | 26.14 | 25.78 | 25.88 | 186,333 | -0.15(-0.58%) |
Sep 08, 2014 | 26.01 | 26.21 | 25.92 | 26.03 | 208,519 | -0.07(-0.28%) |
Sep 05, 2014 | 26.13 | 26.13 | 25.63 | 26.10 | 253,338 | -0.14(-0.55%) |
Sep 04, 2014 | 26.55 | 26.75 | 26.20 | 26.25 | 180,205 | -0.27(-1.02%) |
Sep 03, 2014 | 26.64 | 26.86 | 26.40 | 26.52 | 355,984 | -0.06(-0.21%) |
Sep 02, 2014 | 26.69 | 26.75 | 26.34 | 26.57 | 324,106 | -0.13(-0.48%) |
Aug 29, 2014 | 26.72 | 26.70 | 26.70 | 26.70 | 151,656 | +0.06(+0.24%) |
Aug 28, 2014 | 26.72 | 26.79 | 26.55 | 26.64 | 126,616 | -0.16(-0.60%) |
Aug 27, 2014 | 27.00 | 27.00 | 26.69 | 26.80 | 94,973 | -0.10(-0.36%) |
Aug 26, 2014 | 26.81 | 26.98 | 26.76 | 26.89 | 177,527 | +0.13(+0.48%) |
Aug 25, 2014 | 26.64 | 26.82 | 26.36 | 26.77 | 230,256 | +0.30(+1.15%) |
Aug 22, 2014 | 26.30 | 26.54 | 26.18 | 26.46 | 178,044 | +0.13(+0.49%) |
Aug 21, 2014 | 26.04 | 26.34 | 25.70 | 26.34 | 141,261 | +0.32(+1.23%) |
Aug 20, 2014 | 26.14 | 26.24 | 25.82 | 26.02 | 165,285 | -0.27(-1.03%) |
Aug 19, 2014 | 26.22 | 26.31 | 26.04 | 26.29 | 152,807 | +0.09(+0.34%) |
Aug 18, 2014 | 25.86 | 26.31 | 25.81 | 26.20 | 252,745 | +0.65(+2.56%) |
Aug 15, 2014 | 25.74 | 25.78 | 25.27 | 25.54 | 315,095 | +0.06(+0.25%) |
Aug 14, 2014 | 25.43 | 25.54 | 25.27 | 25.48 | 151,200 | +0.07(+0.28%) |
Aug 13, 2014 | 25.01 | 25.55 | 25.01 | 25.41 | 193,565 | +0.51(+2.05%) |
Aug 12, 2014 | 24.99 | 25.11 | 24.70 | 24.90 | 151,190 | -0.11(-0.45%) |
Aug 11, 2014 | 24.95 | 25.62 | 24.92 | 25.01 | 361,309 | +0.21(+0.84%) |
Aug 08, 2014 | 24.10 | 24.90 | 24.10 | 24.80 | 234,524 | +0.73(+3.02%) |
Aug 07, 2014 | 23.55 | 24.44 | 23.09 | 24.08 | 246,874 | +0.31(+1.31%) |
Aug 06, 2014 | 23.57 | 23.94 | 23.56 | 23.76 | 232,193 | +0.02(+0.07%) |
Aug 05, 2014 | 23.68 | 24.00 | 23.63 | 23.75 | 197,313 | -0.02(-0.07%) |
Aug 04, 2014 | 23.64 | 23.80 | 23.12 | 23.76 | 509,194 | +0.26(+1.12%) |
Aug 01, 2014 | 24.00 | 24.02 | 23.44 | 23.50 | 427,919 | -0.50(-2.06%) |
Jul 31, 2014 | 24.16 | 24.53 | 23.78 | 24.00 | 306,080 | -0.50(-2.02%) |
Jul 30, 2014 | 24.44 | 24.53 | 24.20 | 24.49 | 153,997 | +0.21(+0.85%) |
Jul 29, 2014 | 24.31 | 24.52 | 24.16 | 24.28 | 169,687 | -0.04(-0.16%) |
Jul 28, 2014 | 24.69 | 24.74 | 24.21 | 24.32 | 210,673 | -0.32(-1.30%) |
Jul 25, 2014 | 24.69 | 24.85 | 24.53 | 24.64 | 226,396 | -0.29(-1.15%) |
Jul 24, 2014 | 25.30 | 25.30 | 24.83 | 24.93 | 270,558 | -0.19(-0.76%) |
Jul 23, 2014 | 25.38 | 25.38 | 25.05 | 25.12 | 127,784 | -0.28(-1.10%) |
Jul 22, 2014 | 25.15 | 25.50 | 25.15 | 25.40 | 277,241 | +0.38(+1.50%) |
Jul 21, 2014 | 24.95 | 25.11 | 24.71 | 25.03 | 124,960 | -0.04(-0.16%) |
Jul 18, 2014 | 24.54 | 25.08 | 24.54 | 25.07 | 155,560 | +0.44(+1.78%) |
Jul 17, 2014 | 24.95 | 25.10 | 24.59 | 24.63 | 158,650 | -0.48(-1.91%) |
Jul 16, 2014 | 25.11 | 25.28 | 24.87 | 25.11 | 170,343 | +0.01(+0.03%) |
Jul 15, 2014 | 25.34 | 25.52 | 25.00 | 25.10 | 195,498 | -0.31(-1.23%) |
Jul 14, 2014 | 25.49 | 25.52 | 25.25 | 25.41 | 160,654 | +0.21(+0.82%) |
Jul 11, 2014 | 25.42 | 25.46 | 25.09 | 25.20 | 109,980 | -0.23(-0.91%) |
Jul 10, 2014 | 25.29 | 25.62 | 25.10 | 25.43 | 156,851 | -0.36(-1.39%) |
Jul 09, 2014 | 25.83 | 25.89 | 25.66 | 25.79 | 159,347 | +0.03(+0.12%) |
Jul 08, 2014 | 25.86 | 25.91 | 25.48 | 25.76 | 280,928 | -0.16(-0.62%) |
Jul 07, 2014 | 26.19 | 26.34 | 25.87 | 25.92 | 232,179 | -0.40(-1.52%) |
Jul 03, 2014 | 26.16 | 26.32 | 26.32 | 26.32 | 132,746 | +0.25(+0.95%) |
Jul 02, 2014 | 26.28 | 26.34 | 25.99 | 26.07 | 197,761 | -0.30(-1.12%) |