Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.12 | 25.20 | 24.86 | 24.92 | 1,830,636 | -0.22(-0.88%) |
Sep 29, 2014 | 25.14 | 25.21 | 24.78 | 25.15 | 2,686,576 | -0.13(-0.52%) |
Sep 26, 2014 | 25.05 | 25.29 | 24.92 | 25.28 | 1,651,959 | +0.26(+1.02%) |
Sep 25, 2014 | 25.22 | 25.40 | 24.87 | 25.02 | 2,617,927 | -0.30(-1.20%) |
Sep 24, 2014 | 25.25 | 25.50 | 25.19 | 25.33 | 1,542,949 | +0.16(+0.65%) |
Sep 23, 2014 | 25.16 | 25.41 | 25.02 | 25.16 | 1,752,568 | -0.03(-0.13%) |
Sep 22, 2014 | 25.41 | 25.51 | 25.15 | 25.20 | 2,500,040 | -0.32(-1.26%) |
Sep 19, 2014 | 25.96 | 25.98 | 25.48 | 25.52 | 2,814,075 | -0.38(-1.46%) |
Sep 18, 2014 | 25.53 | 25.97 | 25.49 | 25.90 | 2,018,748 | +0.42(+1.65%) |
Sep 17, 2014 | 25.34 | 25.64 | 25.20 | 25.48 | 1,563,562 | +0.05(+0.19%) |
Sep 16, 2014 | 24.97 | 25.47 | 24.95 | 25.43 | 1,670,547 | +0.36(+1.45%) |
Sep 15, 2014 | 25.08 | 25.17 | 24.82 | 25.06 | 1,767,008 | +0.02(+0.07%) |
Sep 12, 2014 | 25.14 | 25.46 | 24.84 | 25.05 | 2,392,769 | -0.17(-0.69%) |
Sep 11, 2014 | 25.31 | 25.42 | 24.93 | 25.22 | 3,816,215 | -0.20(-0.78%) |
Sep 10, 2014 | 25.64 | 25.67 | 25.35 | 25.42 | 1,748,530 | -0.25(-0.96%) |
Sep 09, 2014 | 25.51 | 25.86 | 25.46 | 25.67 | 1,971,899 | +0.05(+0.19%) |
Sep 08, 2014 | 25.77 | 25.95 | 25.51 | 25.62 | 2,347,234 | -0.18(-0.70%) |
Sep 05, 2014 | 25.88 | 26.00 | 25.67 | 25.80 | 1,798,692 | -0.06(-0.22%) |
Sep 04, 2014 | 25.51 | 26.11 | 25.51 | 25.86 | 3,291,335 | +0.45(+1.78%) |
Sep 03, 2014 | 25.50 | 25.72 | 25.28 | 25.40 | 4,636,041 | +0.05(+0.20%) |
Sep 02, 2014 | 25.53 | 25.63 | 25.23 | 25.35 | 2,873,328 | -0.11(-0.42%) |
Aug 29, 2014 | 25.93 | 25.46 | 25.46 | 25.46 | 3,493,925 | -0.21(-0.80%) |
Aug 28, 2014 | 25.28 | 25.77 | 25.28 | 25.67 | 1,788,663 | +0.24(+0.94%) |
Aug 27, 2014 | 25.44 | 25.58 | 25.31 | 25.43 | 1,960,278 | -0.05(-0.19%) |
Aug 26, 2014 | 25.48 | 25.57 | 25.42 | 25.48 | 1,559,096 | +0.06(+0.23%) |
Aug 25, 2014 | 25.65 | 25.71 | 25.39 | 25.42 | 1,223,447 | -0.17(-0.68%) |
Aug 22, 2014 | 25.63 | 25.67 | 25.50 | 25.59 | 1,274,718 | +0.02(+0.10%) |
Aug 21, 2014 | 25.49 | 25.62 | 25.34 | 25.57 | 1,345,561 | +0.05(+0.19%) |
Aug 20, 2014 | 25.24 | 25.55 | 25.24 | 25.52 | 2,081,960 | +0.17(+0.68%) |
Aug 19, 2014 | 25.34 | 25.45 | 25.18 | 25.34 | 1,889,569 | +0.19(+0.75%) |
Aug 18, 2014 | 24.78 | 25.12 | 24.78 | 25.15 | 3,280,319 | +0.05(+0.20%) |
Aug 15, 2014 | 25.17 | 25.20 | 24.73 | 25.11 | 3,330,920 | +0.12(+0.49%) |
Aug 14, 2014 | 24.85 | 25.06 | 24.85 | 24.98 | 2,086,172 | +0.05(+0.20%) |
Aug 13, 2014 | 25.02 | 25.32 | 24.71 | 24.93 | 4,879,510 | -0.07(-0.26%) |
Aug 12, 2014 | 24.98 | 25.11 | 24.80 | 25.00 | 1,902,770 | +0.01(+0.03%) |
Aug 11, 2014 | 25.09 | 25.27 | 24.93 | 24.99 | 1,617,301 | +0.05(+0.20%) |
Aug 08, 2014 | 24.62 | 24.94 | 24.53 | 24.94 | 2,447,726 | +0.43(+1.77%) |
Aug 07, 2014 | 24.65 | 24.78 | 24.47 | 24.51 | 3,501,860 | -0.16(-0.66%) |
Aug 06, 2014 | 24.33 | 24.72 | 24.10 | 24.67 | 2,690,563 | +0.30(+1.24%) |
Aug 05, 2014 | 24.05 | 24.53 | 24.01 | 24.37 | 2,753,730 | +0.17(+0.71%) |
Aug 04, 2014 | 24.35 | 24.43 | 24.06 | 24.20 | 2,229,999 | -0.18(-0.74%) |
Aug 01, 2014 | 24.05 | 24.45 | 24.02 | 24.38 | 3,571,316 | +0.44(+1.84%) |
Jul 31, 2014 | 24.09 | 24.11 | 23.84 | 23.94 | 2,681,899 | -0.33(-1.38%) |
Jul 30, 2014 | 23.92 | 24.36 | 23.92 | 24.27 | 3,670,230 | -0.04(-0.17%) |
Jul 29, 2014 | 24.98 | 24.98 | 24.29 | 24.31 | 4,162,435 | -0.39(-1.59%) |
Jul 28, 2014 | 24.10 | 24.75 | 24.10 | 24.71 | 6,233,489 | +0.71(+2.96%) |
Jul 25, 2014 | 23.07 | 24.12 | 22.83 | 23.99 | 16,469,946 | -2.91(-10.81%) |
Jul 24, 2014 | 26.95 | 27.08 | 26.76 | 26.90 | 4,243,115 | -0.03(-0.12%) |
Jul 23, 2014 | 27.89 | 27.89 | 26.85 | 26.94 | 4,206,901 | -0.92(-3.31%) |
Jul 22, 2014 | 27.98 | 28.11 | 27.82 | 27.86 | 2,576,898 | +0.05(+0.18%) |
Jul 21, 2014 | 27.65 | 28.00 | 27.65 | 27.81 | 2,054,894 | -0.03(-0.12%) |
Jul 18, 2014 | 27.43 | 27.84 | 27.32 | 27.84 | 2,349,447 | +0.58(+2.13%) |
Jul 17, 2014 | 27.37 | 27.60 | 27.25 | 27.26 | 2,787,737 | -0.26(-0.95%) |
Jul 16, 2014 | 27.51 | 27.70 | 27.43 | 27.52 | 1,199,895 | +0.14(+0.51%) |
Jul 15, 2014 | 27.07 | 27.54 | 27.05 | 27.38 | 2,479,680 | -0.32(-1.15%) |
Jul 14, 2014 | 27.89 | 27.89 | 27.65 | 27.70 | 1,394,508 | -0.04(-0.15%) |
Jul 11, 2014 | 27.80 | 27.83 | 27.59 | 27.74 | 1,234,852 | +0.03(+0.12%) |
Jul 10, 2014 | 27.52 | 27.91 | 27.35 | 27.71 | 1,875,051 | -0.16(-0.56%) |
Jul 09, 2014 | 27.78 | 27.93 | 27.54 | 27.87 | 2,237,370 | -0.02(-0.06%) |
Jul 08, 2014 | 27.92 | 28.12 | 27.63 | 27.88 | 2,376,211 | -0.19(-0.67%) |
Jul 07, 2014 | 28.14 | 28.22 | 27.96 | 28.07 | 1,672,153 | -0.07(-0.26%) |
Jul 03, 2014 | 28.08 | 28.14 | 28.14 | 28.14 | 1,261,648 | +0.19(+0.67%) |
Jul 02, 2014 | 27.78 | 28.12 | 27.78 | 27.96 | 1,652,656 | +0.05(+0.18%) |