Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.39 | 25.47 | 25.30 | 25.32 | 1,067,829 | +0.18(+0.71%) |
Sep 29, 2014 | 25.29 | 25.30 | 25.15 | 25.15 | 1,112,982 | -0.28(-1.10%) |
Sep 26, 2014 | 25.35 | 25.45 | 25.31 | 25.43 | 910,117 | +0.04(+0.17%) |
Sep 25, 2014 | 25.60 | 25.66 | 25.35 | 25.38 | 855,560 | -0.30(-1.15%) |
Sep 24, 2014 | 25.57 | 25.73 | 25.57 | 25.68 | 977,448 | +0.33(+1.28%) |
Sep 23, 2014 | 25.59 | 25.74 | 25.32 | 25.35 | 720,718 | -0.20(-0.78%) |
Sep 22, 2014 | 25.59 | 25.71 | 25.53 | 25.55 | 689,347 | +0.10(+0.38%) |
Sep 19, 2014 | 25.52 | 25.56 | 25.40 | 25.46 | 414,389 | -0.05(-0.20%) |
Sep 18, 2014 | 25.24 | 25.52 | 25.24 | 25.51 | 522,514 | +0.44(+1.77%) |
Sep 17, 2014 | 25.16 | 25.22 | 25.01 | 25.06 | 592,629 | -0.15(-0.59%) |
Sep 16, 2014 | 25.17 | 25.30 | 25.15 | 25.21 | 1,667,179 | -0.27(-1.07%) |
Sep 15, 2014 | 25.44 | 25.52 | 25.37 | 25.49 | 1,329,341 | +0.00(+0.00%) |
Sep 12, 2014 | 25.42 | 25.51 | 25.41 | 25.49 | 903,644 | +0.07(+0.29%) |
Sep 11, 2014 | 25.23 | 25.43 | 25.23 | 25.41 | 543,283 | +0.13(+0.50%) |
Sep 10, 2014 | 25.23 | 25.29 | 25.16 | 25.29 | 728,632 | +0.40(+1.60%) |
Sep 09, 2014 | 25.01 | 25.02 | 24.88 | 24.89 | 579,627 | -0.12(-0.47%) |
Sep 08, 2014 | 24.98 | 25.03 | 24.92 | 25.01 | 886,661 | +0.00(+0.00%) |
Sep 05, 2014 | 25.01 | 25.02 | 24.93 | 25.01 | 1,287,438 | -0.03(-0.12%) |
Sep 04, 2014 | 25.11 | 25.17 | 25.03 | 25.03 | 1,219,991 | -0.05(-0.21%) |
Sep 03, 2014 | 25.01 | 25.15 | 25.01 | 25.09 | 1,258,167 | +0.14(+0.56%) |
Sep 02, 2014 | 24.98 | 25.01 | 24.88 | 24.95 | 1,286,521 | -0.21(-0.82%) |
Aug 29, 2014 | 25.10 | 25.15 | 25.15 | 25.15 | 1,039,650 | -0.01(-0.06%) |
Aug 28, 2014 | 25.08 | 25.20 | 24.97 | 25.17 | 842,509 | +0.09(+0.35%) |
Aug 27, 2014 | 25.23 | 25.32 | 25.06 | 25.08 | 1,568,105 | -0.24(-0.96%) |
Aug 26, 2014 | 25.26 | 25.40 | 25.20 | 25.32 | 827,825 | -0.16(-0.64%) |
Aug 25, 2014 | 25.52 | 25.57 | 25.41 | 25.49 | 710,349 | +0.11(+0.44%) |
Aug 22, 2014 | 25.48 | 25.48 | 25.34 | 25.37 | 722,372 | -0.28(-1.09%) |
Aug 21, 2014 | 25.41 | 25.71 | 25.41 | 25.66 | 919,995 | +0.47(+1.88%) |
Aug 20, 2014 | 25.18 | 25.25 | 25.11 | 25.18 | 586,820 | +0.01(+0.03%) |
Aug 19, 2014 | 25.15 | 25.20 | 25.11 | 25.18 | 968,707 | -0.03(-0.12%) |
Aug 18, 2014 | 25.15 | 25.23 | 25.14 | 25.20 | 785,098 | +0.12(+0.47%) |
Aug 15, 2014 | 25.19 | 25.21 | 25.03 | 25.09 | 586,753 | -0.10(-0.41%) |
Aug 14, 2014 | 25.13 | 25.21 | 25.05 | 25.19 | 1,178,008 | -0.18(-0.70%) |
Aug 13, 2014 | 25.05 | 25.40 | 25.28 | 25.37 | 1,148,756 | +0.32(+1.27%) |
Aug 12, 2014 | 25.02 | 25.10 | 25.00 | 25.05 | 906,596 | -0.08(-0.32%) |
Aug 11, 2014 | 25.12 | 25.22 | 25.06 | 25.13 | 749,517 | -0.13(-0.53%) |
Aug 08, 2014 | 25.02 | 25.21 | 24.78 | 25.26 | 1,062,438 | +0.16(+0.62%) |
Aug 07, 2014 | 25.22 | 25.35 | 25.05 | 25.11 | 844,661 | -0.05(-0.21%) |
Aug 06, 2014 | 25.19 | 25.27 | 25.02 | 25.16 | 839,091 | -0.11(-0.44%) |
Aug 05, 2014 | 25.42 | 25.49 | 25.20 | 25.27 | 860,433 | -0.21(-0.84%) |
Aug 04, 2014 | 25.55 | 25.58 | 25.41 | 25.49 | 1,792,902 | -0.07(-0.29%) |
Aug 01, 2014 | 25.80 | 25.84 | 25.53 | 25.56 | 1,516,623 | -0.21(-0.80%) |
Jul 31, 2014 | 26.30 | 26.30 | 25.76 | 25.77 | 1,280,072 | -0.71(-2.68%) |
Jul 30, 2014 | 26.59 | 26.59 | 26.38 | 26.48 | 1,790,855 | -0.13(-0.50%) |
Jul 29, 2014 | 26.22 | 26.61 | 26.08 | 26.61 | 1,800,391 | +0.62(+2.39%) |
Jul 28, 2014 | 25.97 | 26.02 | 25.81 | 25.99 | 535,552 | +0.14(+0.54%) |
Jul 25, 2014 | 25.94 | 25.97 | 25.79 | 25.85 | 474,118 | -0.10(-0.40%) |
Jul 24, 2014 | 26.01 | 26.08 | 25.91 | 25.95 | 304,059 | -0.01(-0.06%) |
Jul 23, 2014 | 26.00 | 26.00 | 25.86 | 25.97 | 583,200 | -0.22(-0.85%) |
Jul 22, 2014 | 26.05 | 26.22 | 26.04 | 26.19 | 498,475 | +0.13(+0.51%) |
Jul 21, 2014 | 25.99 | 26.06 | 25.86 | 26.05 | 651,331 | -0.01(-0.06%) |
Jul 18, 2014 | 26.14 | 26.17 | 26.03 | 26.07 | 403,041 | +0.14(+0.54%) |
Jul 17, 2014 | 26.22 | 26.25 | 25.87 | 25.93 | 733,099 | -0.44(-1.65%) |
Jul 16, 2014 | 26.37 | 26.41 | 26.31 | 26.36 | 586,656 | +0.24(+0.90%) |
Jul 15, 2014 | 26.25 | 26.26 | 26.04 | 26.13 | 583,823 | +0.11(+0.43%) |
Jul 14, 2014 | 26.06 | 26.14 | 25.98 | 26.02 | 547,092 | +0.19(+0.74%) |
Jul 11, 2014 | 25.83 | 25.86 | 25.74 | 25.83 | 1,265,242 | -0.02(-0.09%) |
Jul 10, 2014 | 25.79 | 25.88 | 25.60 | 25.85 | 1,342,530 | -0.31(-1.19%) |
Jul 09, 2014 | 26.14 | 26.19 | 26.06 | 26.16 | 816,587 | +0.31(+1.20%) |
Jul 08, 2014 | 25.99 | 26.00 | 25.83 | 25.85 | 533,792 | -0.13(-0.51%) |
Jul 07, 2014 | 25.99 | 26.02 | 25.90 | 25.98 | 755,702 | +0.13(+0.49%) |
Jul 03, 2014 | 25.78 | 25.85 | 25.85 | 25.85 | 523,344 | -0.03(-0.11%) |
Jul 02, 2014 | 25.99 | 26.00 | 25.86 | 25.88 | 305,753 | -0.14(-0.54%) |