Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.55 | 25.65 | 24.77 | 24.82 | 545,302 | -0.74(-2.88%) |
Sep 29, 2014 | 25.21 | 25.86 | 25.04 | 25.56 | 405,054 | +0.00(+0.00%) |
Sep 26, 2014 | 25.11 | 25.59 | 25.08 | 25.56 | 351,297 | +0.60(+2.40%) |
Sep 25, 2014 | 25.16 | 25.20 | 24.75 | 24.96 | 515,841 | -0.22(-0.86%) |
Sep 24, 2014 | 24.93 | 25.38 | 24.75 | 25.18 | 295,517 | +0.26(+1.05%) |
Sep 23, 2014 | 24.95 | 25.45 | 24.87 | 24.91 | 369,338 | -0.18(-0.72%) |
Sep 22, 2014 | 25.30 | 25.47 | 24.98 | 25.09 | 370,535 | -0.34(-1.32%) |
Sep 19, 2014 | 26.28 | 26.33 | 25.33 | 25.43 | 784,196 | -0.72(-2.76%) |
Sep 18, 2014 | 26.11 | 26.33 | 25.94 | 26.15 | 392,654 | +0.18(+0.69%) |
Sep 17, 2014 | 25.49 | 26.23 | 25.35 | 25.97 | 435,843 | +0.53(+2.10%) |
Sep 16, 2014 | 25.36 | 25.76 | 25.24 | 25.44 | 1,088,232 | -0.04(-0.14%) |
Sep 15, 2014 | 26.12 | 26.46 | 25.44 | 25.47 | 265,277 | -0.72(-2.74%) |
Sep 12, 2014 | 26.62 | 26.62 | 26.01 | 26.19 | 303,434 | -0.37(-1.40%) |
Sep 11, 2014 | 26.41 | 26.68 | 26.27 | 26.57 | 425,170 | +0.01(+0.05%) |
Sep 10, 2014 | 26.96 | 27.09 | 26.39 | 26.55 | 288,069 | -0.42(-1.55%) |
Sep 09, 2014 | 27.36 | 27.39 | 26.93 | 26.97 | 231,959 | -0.47(-1.71%) |
Sep 08, 2014 | 27.81 | 27.81 | 27.22 | 27.44 | 264,558 | -0.30(-1.08%) |
Sep 05, 2014 | 27.22 | 27.87 | 27.16 | 27.74 | 311,142 | +0.36(+1.31%) |
Sep 04, 2014 | 27.16 | 27.63 | 26.96 | 27.38 | 372,948 | +0.27(+1.00%) |
Sep 03, 2014 | 27.51 | 27.64 | 26.91 | 27.11 | 448,317 | -0.31(-1.14%) |
Sep 02, 2014 | 27.62 | 27.71 | 27.13 | 27.42 | 285,630 | -0.10(-0.37%) |
Aug 29, 2014 | 27.23 | 27.52 | 27.52 | 27.52 | 403,551 | +0.40(+1.48%) |
Aug 28, 2014 | 26.78 | 27.35 | 26.73 | 27.12 | 305,085 | +0.14(+0.53%) |
Aug 27, 2014 | 27.27 | 27.44 | 26.86 | 26.98 | 213,908 | -0.28(-1.01%) |
Aug 26, 2014 | 26.88 | 27.93 | 26.70 | 27.26 | 670,599 | +0.34(+1.28%) |
Aug 25, 2014 | 27.34 | 27.34 | 26.61 | 26.91 | 417,174 | -0.28(-1.03%) |
Aug 22, 2014 | 26.83 | 27.56 | 26.54 | 27.19 | 499,674 | +0.27(+1.01%) |
Aug 21, 2014 | 27.07 | 27.07 | 26.28 | 26.92 | 553,998 | -0.29(-1.06%) |
Aug 20, 2014 | 26.45 | 29.65 | 26.43 | 27.21 | 4,103,539 | +0.92(+3.51%) |
Aug 19, 2014 | 25.62 | 26.35 | 25.60 | 26.29 | 382,050 | +0.63(+2.45%) |
Aug 18, 2014 | 25.43 | 25.71 | 25.05 | 25.66 | 284,061 | +0.52(+2.07%) |
Aug 15, 2014 | 25.62 | 25.65 | 24.81 | 25.14 | 497,491 | -0.15(-0.60%) |
Aug 14, 2014 | 25.44 | 25.58 | 25.22 | 25.29 | 244,436 | -0.20(-0.78%) |
Aug 13, 2014 | 25.47 | 25.80 | 25.38 | 25.49 | 357,773 | +0.18(+0.73%) |
Aug 12, 2014 | 25.51 | 25.73 | 25.09 | 25.30 | 445,054 | -0.31(-1.20%) |
Aug 11, 2014 | 25.52 | 25.90 | 25.19 | 25.61 | 291,961 | +0.25(+0.98%) |
Aug 08, 2014 | 24.92 | 25.48 | 24.71 | 25.36 | 713,134 | +0.44(+1.77%) |
Aug 07, 2014 | 25.49 | 25.53 | 24.87 | 24.92 | 337,837 | -0.39(-1.54%) |
Aug 06, 2014 | 25.10 | 25.85 | 25.10 | 25.31 | 385,909 | -0.06(-0.22%) |
Aug 05, 2014 | 25.23 | 25.63 | 25.09 | 25.37 | 440,163 | -0.08(-0.31%) |
Aug 04, 2014 | 24.98 | 25.51 | 24.39 | 25.45 | 700,525 | +0.64(+2.59%) |
Aug 01, 2014 | 24.69 | 24.99 | 24.47 | 24.80 | 526,515 | +0.07(+0.28%) |
Jul 31, 2014 | 26.36 | 26.46 | 24.71 | 24.73 | 793,468 | -1.94(-7.27%) |
Jul 30, 2014 | 25.97 | 27.47 | 25.05 | 26.67 | 1,582,202 | +2.74(+11.46%) |
Jul 29, 2014 | 24.55 | 25.05 | 23.87 | 23.93 | 1,147,322 | -0.61(-2.49%) |
Jul 28, 2014 | 23.71 | 24.71 | 23.62 | 24.54 | 629,201 | +0.79(+3.33%) |
Jul 25, 2014 | 24.28 | 24.28 | 23.70 | 23.75 | 454,149 | -0.79(-3.24%) |
Jul 24, 2014 | 24.49 | 24.89 | 24.36 | 24.55 | 325,887 | +0.04(+0.17%) |
Jul 23, 2014 | 26.00 | 26.00 | 24.43 | 24.50 | 444,853 | -1.51(-5.81%) |
Jul 22, 2014 | 25.43 | 26.31 | 25.22 | 26.02 | 567,755 | +0.67(+2.65%) |
Jul 21, 2014 | 25.14 | 25.52 | 25.01 | 25.34 | 441,582 | +0.08(+0.31%) |
Jul 18, 2014 | 24.83 | 25.58 | 24.83 | 25.27 | 557,069 | +0.40(+1.63%) |
Jul 17, 2014 | 25.14 | 25.50 | 24.76 | 24.86 | 533,965 | -0.45(-1.80%) |
Jul 16, 2014 | 25.88 | 25.88 | 25.09 | 25.32 | 323,462 | +0.06(+0.24%) |
Jul 15, 2014 | 25.63 | 25.86 | 24.98 | 25.26 | 554,956 | -0.40(-1.56%) |
Jul 14, 2014 | 26.21 | 26.21 | 25.37 | 25.66 | 631,542 | -0.22(-0.83%) |
Jul 11, 2014 | 25.99 | 26.29 | 25.56 | 25.87 | 260,091 | -0.18(-0.71%) |
Jul 10, 2014 | 25.64 | 26.42 | 25.50 | 26.06 | 381,149 | -0.16(-0.61%) |
Jul 09, 2014 | 25.88 | 26.31 | 25.54 | 26.22 | 444,329 | +0.31(+1.19%) |
Jul 08, 2014 | 26.70 | 26.70 | 25.83 | 25.91 | 767,981 | -0.94(-3.49%) |
Jul 07, 2014 | 26.92 | 27.20 | 26.70 | 26.85 | 349,169 | -0.39(-1.42%) |
Jul 03, 2014 | 27.14 | 27.23 | 27.23 | 27.23 | 266,169 | +0.25(+0.94%) |
Jul 02, 2014 | 27.03 | 27.25 | 26.78 | 26.98 | 460,798 | -0.12(-0.46%) |