Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.78 | 26.85 | 26.40 | 26.72 | 45,975,004 | -0.06(-0.23%) |
Sep 29, 2014 | 26.13 | 26.85 | 26.04 | 26.78 | 37,796,236 | +0.49(+1.87%) |
Sep 26, 2014 | 26.29 | 26.36 | 25.80 | 26.29 | 33,735,380 | +0.09(+0.35%) |
Sep 25, 2014 | 26.61 | 26.69 | 25.99 | 26.19 | 45,154,248 | -0.47(-1.76%) |
Sep 24, 2014 | 26.39 | 26.74 | 26.37 | 26.66 | 24,540,882 | +0.25(+0.96%) |
Sep 23, 2014 | 26.63 | 26.63 | 26.38 | 26.41 | 33,484,036 | -0.22(-0.84%) |
Sep 22, 2014 | 26.68 | 26.88 | 26.51 | 26.63 | 33,167,980 | -0.08(-0.32%) |
Sep 19, 2014 | 26.98 | 27.02 | 26.72 | 26.72 | 61,075,388 | -0.27(-1.00%) |
Sep 18, 2014 | 26.95 | 26.98 | 26.75 | 26.98 | 31,038,788 | +0.15(+0.54%) |
Sep 17, 2014 | 26.78 | 27.01 | 26.65 | 26.84 | 34,250,740 | +0.04(+0.14%) |
Sep 16, 2014 | 26.45 | 26.92 | 26.45 | 26.80 | 27,209,710 | +0.30(+1.13%) |
Sep 15, 2014 | 26.63 | 26.68 | 26.26 | 26.50 | 29,245,032 | -0.06(-0.23%) |
Sep 12, 2014 | 26.78 | 26.78 | 26.47 | 26.56 | 34,843,496 | -0.31(-1.14%) |
Sep 11, 2014 | 26.69 | 26.87 | 26.49 | 26.87 | 28,609,600 | +0.00(+0.00%) |
Sep 10, 2014 | 26.74 | 26.95 | 26.60 | 26.87 | 26,020,406 | +0.08(+0.32%) |
Sep 09, 2014 | 27.08 | 27.08 | 26.74 | 26.78 | 29,109,740 | -0.32(-1.19%) |
Sep 08, 2014 | 26.82 | 27.28 | 26.76 | 27.11 | 32,402,206 | +0.25(+0.94%) |
Sep 05, 2014 | 26.79 | 26.95 | 26.72 | 26.85 | 27,164,806 | +0.07(+0.27%) |
Sep 04, 2014 | 26.49 | 26.92 | 26.49 | 26.78 | 36,016,364 | +0.26(+0.97%) |
Sep 03, 2014 | 26.72 | 26.76 | 26.43 | 26.52 | 34,758,936 | +0.00(+0.00%) |
Sep 02, 2014 | 26.67 | 26.78 | 26.42 | 26.52 | 41,831,604 | -0.27(-1.00%) |
Aug 29, 2014 | 26.71 | 26.79 | 26.79 | 26.79 | 42,102,008 | +0.21(+0.78%) |
Aug 28, 2014 | 26.55 | 26.71 | 26.55 | 26.59 | 24,644,958 | -0.11(-0.40%) |
Aug 27, 2014 | 26.77 | 26.81 | 26.59 | 26.69 | 22,376,556 | -0.01(-0.03%) |
Aug 26, 2014 | 26.69 | 26.89 | 26.62 | 26.70 | 25,629,568 | -0.01(-0.03%) |
Aug 25, 2014 | 26.92 | 26.97 | 26.59 | 26.71 | 24,261,018 | -0.10(-0.37%) |
Aug 22, 2014 | 27.01 | 27.01 | 26.78 | 26.81 | 27,628,310 | -0.16(-0.60%) |
Aug 21, 2014 | 26.44 | 27.00 | 26.43 | 26.97 | 48,436,056 | +0.50(+1.88%) |
Aug 20, 2014 | 26.26 | 26.48 | 26.22 | 26.47 | 35,374,548 | +0.12(+0.47%) |
Aug 19, 2014 | 26.47 | 26.47 | 26.28 | 26.35 | 38,165,400 | -0.05(-0.20%) |
Aug 18, 2014 | 26.29 | 26.45 | 26.07 | 26.40 | 35,493,932 | +0.18(+0.70%) |
Aug 15, 2014 | 26.16 | 26.23 | 25.87 | 26.22 | 37,252,776 | +0.18(+0.68%) |
Aug 14, 2014 | 26.12 | 26.26 | 25.89 | 26.04 | 33,173,870 | -0.12(-0.47%) |
Aug 13, 2014 | 25.50 | 26.20 | 25.50 | 26.16 | 47,290,464 | +0.74(+2.93%) |
Aug 12, 2014 | 25.25 | 25.43 | 25.07 | 25.42 | 32,339,036 | +0.08(+0.33%) |
Aug 11, 2014 | 25.18 | 25.50 | 25.17 | 25.33 | 36,131,568 | +0.32(+1.29%) |
Aug 08, 2014 | 25.15 | 25.32 | 24.97 | 25.01 | 46,255,500 | -0.06(-0.24%) |
Aug 07, 2014 | 25.27 | 25.43 | 24.97 | 25.07 | 36,260,920 | -0.13(-0.50%) |
Aug 06, 2014 | 25.01 | 25.47 | 24.85 | 25.20 | 36,394,816 | +0.02(+0.08%) |
Aug 05, 2014 | 26.12 | 25.92 | 25.01 | 25.18 | 64,831,032 | -0.77(-2.97%) |
Aug 04, 2014 | 25.75 | 25.98 | 25.57 | 25.95 | 35,492,140 | +0.23(+0.90%) |
Aug 01, 2014 | 25.72 | 25.94 | 25.62 | 25.72 | 43,916,848 | -0.11(-0.43%) |
Jul 31, 2014 | 25.98 | 26.10 | 25.77 | 25.83 | 46,329,212 | -0.35(-1.34%) |
Jul 30, 2014 | 26.15 | 26.35 | 25.94 | 26.18 | 43,012,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.12 | 26.20 | 25.98 | 26.06 | 34,299,808 | -0.03(-0.12%) |
Jul 28, 2014 | 26.09 | 26.16 | 25.82 | 26.09 | 40,637,972 | -0.02(-0.06%) |
Jul 25, 2014 | 26.03 | 26.20 | 25.86 | 26.10 | 41,478,364 | +0.00(+0.00%) |
Jul 24, 2014 | 26.20 | 26.43 | 25.99 | 26.10 | 43,533,480 | -0.19(-0.72%) |
Jul 23, 2014 | 26.43 | 26.46 | 26.14 | 26.30 | 34,103,832 | -0.22(-0.83%) |
Jul 22, 2014 | 26.04 | 26.55 | 25.97 | 26.52 | 56,242,688 | +0.56(+2.14%) |
Jul 21, 2014 | 25.57 | 26.09 | 25.56 | 25.96 | 42,054,564 | +0.27(+1.07%) |
Jul 18, 2014 | 25.76 | 25.77 | 25.45 | 25.69 | 61,048,608 | +0.00(+0.00%) |
Jul 17, 2014 | 26.07 | 26.19 | 25.63 | 25.69 | 92,432,920 | -0.72(-2.74%) |
Jul 16, 2014 | 25.39 | 26.48 | 25.31 | 26.41 | 178,098,528 | +2.24(+9.27%) |
Jul 15, 2014 | 24.07 | 24.24 | 23.75 | 24.17 | 78,364,952 | +0.17(+0.70%) |
Jul 14, 2014 | 23.94 | 24.07 | 23.89 | 24.00 | 31,735,296 | +0.18(+0.77%) |
Jul 11, 2014 | 23.83 | 23.97 | 23.66 | 23.82 | 26,310,312 | -0.01(-0.03%) |
Jul 10, 2014 | 23.32 | 23.88 | 23.20 | 23.83 | 42,420,500 | +0.28(+1.20%) |
Jul 09, 2014 | 23.51 | 23.61 | 23.39 | 23.54 | 37,133,380 | +0.08(+0.32%) |
Jul 08, 2014 | 23.63 | 23.69 | 23.40 | 23.47 | 48,625,816 | -0.18(-0.77%) |
Jul 07, 2014 | 23.70 | 23.78 | 23.57 | 23.65 | 29,122,930 | -0.08(-0.35%) |
Jul 03, 2014 | 23.69 | 23.73 | 23.73 | 23.73 | 26,814,632 | +0.12(+0.52%) |
Jul 02, 2014 | 23.62 | 23.67 | 23.48 | 23.61 | 21,958,474 | +0.00(+0.00%) |