Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.39 | 24.72 | 24.31 | 24.45 | 153,324 | -0.06(-0.23%) |
Sep 29, 2014 | 24.45 | 24.72 | 24.24 | 24.51 | 126,661 | -0.15(-0.60%) |
Sep 26, 2014 | 24.51 | 24.69 | 24.43 | 24.66 | 41,155 | +0.09(+0.38%) |
Sep 25, 2014 | 24.94 | 25.08 | 24.49 | 24.57 | 46,332 | -0.49(-1.97%) |
Sep 24, 2014 | 25.34 | 25.34 | 24.95 | 25.06 | 37,948 | -0.18(-0.70%) |
Sep 23, 2014 | 25.71 | 25.91 | 25.16 | 25.24 | 40,503 | -0.59(-2.27%) |
Sep 22, 2014 | 25.87 | 26.10 | 25.75 | 25.82 | 49,538 | -0.19(-0.72%) |
Sep 19, 2014 | 26.10 | 26.25 | 25.86 | 26.01 | 85,769 | -0.07(-0.25%) |
Sep 18, 2014 | 25.88 | 26.19 | 25.85 | 26.07 | 51,258 | +0.34(+1.30%) |
Sep 17, 2014 | 26.04 | 26.06 | 25.65 | 25.74 | 41,113 | -0.31(-1.18%) |
Sep 16, 2014 | 25.93 | 26.11 | 25.89 | 26.05 | 43,802 | +0.03(+0.11%) |
Sep 15, 2014 | 26.15 | 26.22 | 25.89 | 26.02 | 54,283 | -0.14(-0.53%) |
Sep 12, 2014 | 26.28 | 26.30 | 25.96 | 26.16 | 82,426 | -0.07(-0.28%) |
Sep 11, 2014 | 26.00 | 26.31 | 25.96 | 26.23 | 56,770 | +0.10(+0.39%) |
Sep 10, 2014 | 26.17 | 26.17 | 25.85 | 26.13 | 47,161 | +0.02(+0.07%) |
Sep 09, 2014 | 26.06 | 26.21 | 25.85 | 26.11 | 115,912 | -0.05(-0.18%) |
Sep 08, 2014 | 26.24 | 26.32 | 25.96 | 26.16 | 29,729 | -0.12(-0.46%) |
Sep 05, 2014 | 26.02 | 26.32 | 25.97 | 26.28 | 54,162 | +0.28(+1.07%) |
Sep 04, 2014 | 26.11 | 26.12 | 25.85 | 26.00 | 42,703 | -0.03(-0.11%) |
Sep 03, 2014 | 26.01 | 26.06 | 25.87 | 26.03 | 57,802 | +0.18(+0.68%) |
Sep 02, 2014 | 25.73 | 26.00 | 25.51 | 25.85 | 67,901 | +0.22(+0.87%) |
Aug 29, 2014 | 25.41 | 25.63 | 25.63 | 25.63 | 45,011 | +0.20(+0.77%) |
Aug 28, 2014 | 25.28 | 25.46 | 25.26 | 25.43 | 53,261 | +0.01(+0.04%) |
Aug 27, 2014 | 25.42 | 25.56 | 25.24 | 25.42 | 109,708 | +0.09(+0.37%) |
Aug 26, 2014 | 25.27 | 25.38 | 25.22 | 25.33 | 53,921 | +0.02(+0.07%) |
Aug 25, 2014 | 25.28 | 25.28 | 25.19 | 25.31 | 29,222 | +0.10(+0.41%) |
Aug 22, 2014 | 25.34 | 25.39 | 25.11 | 25.21 | 33,987 | -0.09(-0.37%) |
Aug 21, 2014 | 25.19 | 25.35 | 25.04 | 25.30 | 30,189 | +0.09(+0.37%) |
Aug 20, 2014 | 25.20 | 25.31 | 24.92 | 25.21 | 46,948 | -0.03(-0.11%) |
Aug 19, 2014 | 24.73 | 25.28 | 24.73 | 25.24 | 60,854 | +0.50(+2.03%) |
Aug 18, 2014 | 24.68 | 24.78 | 24.44 | 24.73 | 43,374 | +0.26(+1.07%) |
Aug 15, 2014 | 24.88 | 24.88 | 24.20 | 24.47 | 60,178 | -0.17(-0.68%) |
Aug 14, 2014 | 24.31 | 24.72 | 24.31 | 24.64 | 52,119 | +0.33(+1.34%) |
Aug 13, 2014 | 24.09 | 24.45 | 23.95 | 24.31 | 59,004 | +0.28(+1.16%) |
Aug 12, 2014 | 23.89 | 24.07 | 23.86 | 24.04 | 69,658 | +0.01(+0.04%) |
Aug 11, 2014 | 23.66 | 24.17 | 23.66 | 24.03 | 44,853 | +0.33(+1.37%) |
Aug 08, 2014 | 23.19 | 23.74 | 23.19 | 23.70 | 53,498 | +0.47(+2.04%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.10 | 23.23 | 189,818 | +0.15(+0.64%) |
Aug 06, 2014 | 23.24 | 23.24 | 22.44 | 23.08 | 321,039 | -0.84(-3.50%) |
Aug 05, 2014 | 23.88 | 24.02 | 23.66 | 23.92 | 107,678 | +0.00(+0.00%) |
Aug 04, 2014 | 23.82 | 24.11 | 23.82 | 23.92 | 119,740 | +0.20(+0.82%) |
Aug 01, 2014 | 23.88 | 23.90 | 23.63 | 23.72 | 59,894 | -0.24(-1.01%) |
Jul 31, 2014 | 24.16 | 24.31 | 23.96 | 23.96 | 106,521 | -0.37(-1.53%) |
Jul 30, 2014 | 24.93 | 24.93 | 24.16 | 24.33 | 89,889 | -0.45(-1.80%) |
Jul 29, 2014 | 25.16 | 25.47 | 24.66 | 24.78 | 27,476 | -0.22(-0.89%) |
Jul 28, 2014 | 24.58 | 25.20 | 24.28 | 25.00 | 65,498 | +0.42(+1.70%) |
Jul 25, 2014 | 24.98 | 24.98 | 24.49 | 24.58 | 54,445 | -0.54(-2.14%) |
Jul 24, 2014 | 25.25 | 25.49 | 24.91 | 25.12 | 91,081 | -0.04(-0.15%) |
Jul 23, 2014 | 25.45 | 25.55 | 25.13 | 25.16 | 43,697 | -0.40(-1.56%) |
Jul 22, 2014 | 25.66 | 25.76 | 25.36 | 25.56 | 34,575 | -0.04(-0.15%) |
Jul 21, 2014 | 25.68 | 25.83 | 25.48 | 25.60 | 33,034 | -0.21(-0.83%) |
Jul 18, 2014 | 25.54 | 25.95 | 25.16 | 25.81 | 60,458 | +0.21(+0.83%) |
Jul 17, 2014 | 25.62 | 25.89 | 25.51 | 25.60 | 62,295 | -0.18(-0.68%) |
Jul 16, 2014 | 25.59 | 25.87 | 25.50 | 25.77 | 75,945 | +0.40(+1.57%) |
Jul 15, 2014 | 25.49 | 25.55 | 25.08 | 25.37 | 79,071 | -0.06(-0.22%) |
Jul 14, 2014 | 25.71 | 25.79 | 25.30 | 25.43 | 52,045 | -0.16(-0.62%) |
Jul 11, 2014 | 26.05 | 26.05 | 25.39 | 25.59 | 51,266 | -0.54(-2.06%) |
Jul 10, 2014 | 25.98 | 26.23 | 25.82 | 26.13 | 44,610 | -0.21(-0.81%) |
Jul 09, 2014 | 26.22 | 26.50 | 26.11 | 26.34 | 39,815 | +0.13(+0.50%) |
Jul 08, 2014 | 26.63 | 26.74 | 25.85 | 26.21 | 74,238 | -0.49(-1.84%) |
Jul 07, 2014 | 26.75 | 26.86 | 26.65 | 26.70 | 45,047 | -0.05(-0.17%) |
Jul 03, 2014 | 27.13 | 26.75 | 26.75 | 26.75 | 25,831 | -0.23(-0.86%) |
Jul 02, 2014 | 27.22 | 27.33 | 26.93 | 26.98 | 49,318 | -0.29(-1.06%) |