Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.15 | 26.23 | 26.00 | 26.05 | 32,175 | -0.08(-0.30%) |
Sep 29, 2014 | 25.97 | 26.21 | 25.97 | 26.13 | 72,028 | -0.10(-0.39%) |
Sep 26, 2014 | 26.16 | 26.26 | 26.07 | 26.23 | 53,484 | +0.13(+0.51%) |
Sep 25, 2014 | 26.41 | 26.41 | 26.10 | 26.10 | 153,952 | -0.38(-1.43%) |
Sep 24, 2014 | 26.48 | 26.48 | 26.30 | 26.48 | 33,044 | +0.02(+0.09%) |
Sep 23, 2014 | 26.70 | 26.74 | 26.43 | 26.45 | 108,750 | -0.30(-1.11%) |
Sep 22, 2014 | 26.95 | 27.02 | 26.74 | 26.75 | 119,979 | -0.27(-0.99%) |
Sep 19, 2014 | 27.23 | 27.33 | 26.99 | 27.02 | 83,792 | -0.09(-0.32%) |
Sep 18, 2014 | 26.86 | 27.20 | 26.86 | 27.10 | 145,369 | +0.33(+1.23%) |
Sep 17, 2014 | 26.74 | 26.96 | 26.59 | 26.77 | 426,282 | +0.15(+0.56%) |
Sep 16, 2014 | 26.61 | 26.80 | 26.58 | 26.62 | 29,633 | -0.04(-0.16%) |
Sep 15, 2014 | 26.70 | 26.75 | 26.64 | 26.67 | 39,875 | -0.09(-0.33%) |
Sep 12, 2014 | 26.71 | 26.87 | 26.62 | 26.76 | 50,350 | +0.15(+0.56%) |
Sep 11, 2014 | 26.39 | 26.64 | 26.39 | 26.61 | 36,862 | +0.10(+0.38%) |
Sep 10, 2014 | 26.23 | 26.55 | 26.23 | 26.51 | 243,442 | +0.31(+1.17%) |
Sep 09, 2014 | 26.35 | 26.35 | 26.11 | 26.20 | 175,747 | -0.20(-0.77%) |
Sep 08, 2014 | 26.38 | 26.45 | 26.29 | 26.40 | 27,138 | +0.02(+0.06%) |
Sep 05, 2014 | 26.35 | 26.40 | 26.17 | 26.39 | 101,005 | -0.02(-0.06%) |
Sep 04, 2014 | 26.45 | 26.61 | 26.34 | 26.40 | 64,931 | +0.04(+0.15%) |
Sep 03, 2014 | 26.55 | 26.58 | 26.32 | 26.37 | 110,622 | -0.09(-0.33%) |
Sep 02, 2014 | 26.37 | 26.52 | 26.30 | 26.45 | 39,126 | +0.16(+0.60%) |
Aug 29, 2014 | 26.23 | 26.30 | 26.30 | 26.30 | 53,667 | +0.13(+0.51%) |
Aug 28, 2014 | 26.22 | 26.27 | 26.08 | 26.16 | 50,110 | -0.12(-0.45%) |
Aug 27, 2014 | 26.44 | 26.45 | 26.23 | 26.28 | 53,589 | -0.16(-0.62%) |
Aug 26, 2014 | 26.34 | 26.49 | 26.34 | 26.44 | 125,375 | +0.09(+0.36%) |
Aug 25, 2014 | 26.30 | 26.40 | 26.27 | 26.35 | 95,675 | +0.17(+0.66%) |
Aug 22, 2014 | 26.20 | 26.36 | 26.12 | 26.18 | 725,977 | -0.05(-0.21%) |
Aug 21, 2014 | 25.96 | 26.28 | 25.90 | 26.23 | 151,823 | +0.34(+1.30%) |
Aug 20, 2014 | 25.86 | 25.94 | 25.76 | 25.90 | 85,467 | +0.05(+0.18%) |
Aug 19, 2014 | 25.85 | 25.97 | 25.83 | 25.85 | 34,122 | +0.02(+0.09%) |
Aug 18, 2014 | 25.65 | 25.89 | 25.65 | 25.83 | 39,397 | +0.31(+1.20%) |
Aug 15, 2014 | 25.72 | 25.78 | 25.36 | 25.52 | 55,474 | -0.13(-0.49%) |
Aug 14, 2014 | 25.61 | 25.73 | 25.61 | 25.65 | 39,054 | +0.06(+0.24%) |
Aug 13, 2014 | 25.52 | 25.67 | 25.52 | 25.58 | 24,080 | +0.16(+0.65%) |
Aug 12, 2014 | 25.36 | 25.55 | 25.33 | 25.42 | 102,665 | +0.01(+0.03%) |
Aug 11, 2014 | 25.51 | 25.54 | 25.40 | 25.41 | 40,185 | -0.02(-0.09%) |
Aug 08, 2014 | 25.29 | 25.37 | 25.18 | 25.43 | 1,782,389 | +0.20(+0.78%) |
Aug 07, 2014 | 25.59 | 25.59 | 25.19 | 25.24 | 87,505 | -0.23(-0.92%) |
Aug 06, 2014 | 25.37 | 25.60 | 25.37 | 25.47 | 44,913 | +0.02(+0.09%) |
Aug 05, 2014 | 25.52 | 25.71 | 25.39 | 25.45 | 52,434 | -0.17(-0.67%) |
Aug 04, 2014 | 25.65 | 25.67 | 25.43 | 25.62 | 26,911 | +0.03(+0.12%) |
Aug 01, 2014 | 25.92 | 25.98 | 25.50 | 25.59 | 52,451 | -0.34(-1.33%) |
Jul 31, 2014 | 26.31 | 26.31 | 25.93 | 25.93 | 205,856 | -0.45(-1.72%) |
Jul 30, 2014 | 26.33 | 26.48 | 26.21 | 26.39 | 37,306 | +0.20(+0.78%) |
Jul 29, 2014 | 26.23 | 26.37 | 26.19 | 26.19 | 64,902 | -0.05(-0.18%) |
Jul 28, 2014 | 26.48 | 26.50 | 26.16 | 26.23 | 35,009 | -0.28(-1.06%) |
Jul 25, 2014 | 26.36 | 26.55 | 26.36 | 26.51 | 87,306 | +0.06(+0.24%) |
Jul 24, 2014 | 26.19 | 26.50 | 26.19 | 26.45 | 764,964 | +0.28(+1.08%) |
Jul 23, 2014 | 26.12 | 26.18 | 25.83 | 26.17 | 43,584 | +0.08(+0.30%) |
Jul 22, 2014 | 26.26 | 26.30 | 26.08 | 26.09 | 69,441 | -0.07(-0.27%) |
Jul 21, 2014 | 26.19 | 26.19 | 26.04 | 26.16 | 32,895 | -0.13(-0.48%) |
Jul 18, 2014 | 26.11 | 26.38 | 26.11 | 26.29 | 68,109 | +0.27(+1.02%) |
Jul 17, 2014 | 26.55 | 26.55 | 25.97 | 26.02 | 117,528 | -0.66(-2.46%) |
Jul 16, 2014 | 27.19 | 27.20 | 26.66 | 26.68 | 67,459 | -0.52(-1.93%) |
Jul 15, 2014 | 26.99 | 27.23 | 26.97 | 27.20 | 204,704 | +0.29(+1.08%) |
Jul 14, 2014 | 27.11 | 27.15 | 26.88 | 26.91 | 35,151 | +0.00(+0.00%) |
Jul 11, 2014 | 26.81 | 26.99 | 26.70 | 26.91 | 28,751 | +0.04(+0.15%) |
Jul 10, 2014 | 26.78 | 26.95 | 26.69 | 26.87 | 83,065 | -0.20(-0.75%) |
Jul 09, 2014 | 27.10 | 27.16 | 27.03 | 27.08 | 39,689 | +0.09(+0.35%) |
Jul 08, 2014 | 27.22 | 27.22 | 26.98 | 26.98 | 38,739 | -0.32(-1.18%) |
Jul 07, 2014 | 27.48 | 27.48 | 27.28 | 27.30 | 30,616 | -0.17(-0.62%) |
Jul 03, 2014 | 27.28 | 27.47 | 27.47 | 27.47 | 42,039 | +0.33(+1.20%) |
Jul 02, 2014 | 27.34 | 27.34 | 27.12 | 27.15 | 32,084 | -0.15(-0.54%) |