Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.19 | 24.43 | 24.19 | 24.38 | 50,303 | +0.17(+0.71%) |
Sep 29, 2014 | 24.26 | 24.35 | 24.08 | 24.21 | 154,758 | -0.42(-1.71%) |
Sep 26, 2014 | 24.46 | 24.69 | 24.46 | 24.63 | 70,055 | +0.13(+0.53%) |
Sep 25, 2014 | 24.71 | 24.73 | 24.47 | 24.50 | 107,832 | -0.52(-2.07%) |
Sep 24, 2014 | 24.83 | 25.04 | 24.78 | 25.02 | 145,005 | +0.18(+0.74%) |
Sep 23, 2014 | 24.84 | 25.06 | 24.70 | 24.83 | 62,503 | -0.03(-0.13%) |
Sep 22, 2014 | 25.04 | 25.04 | 24.79 | 24.87 | 111,101 | -0.41(-1.64%) |
Sep 19, 2014 | 25.34 | 25.45 | 25.20 | 25.28 | 136,751 | -0.07(-0.29%) |
Sep 18, 2014 | 25.35 | 25.50 | 25.33 | 25.36 | 62,151 | -0.02(-0.08%) |
Sep 17, 2014 | 25.75 | 25.75 | 25.37 | 25.38 | 89,804 | -0.45(-1.75%) |
Sep 16, 2014 | 25.51 | 25.91 | 25.48 | 25.83 | 293,509 | +0.35(+1.38%) |
Sep 15, 2014 | 25.40 | 25.55 | 25.35 | 25.48 | 130,085 | -0.08(-0.31%) |
Sep 12, 2014 | 25.80 | 25.80 | 25.48 | 25.56 | 145,944 | -0.36(-1.37%) |
Sep 11, 2014 | 25.99 | 25.99 | 25.86 | 25.91 | 75,763 | -0.16(-0.61%) |
Sep 10, 2014 | 25.96 | 26.07 | 25.91 | 26.07 | 65,913 | -0.03(-0.12%) |
Sep 09, 2014 | 26.31 | 26.31 | 25.97 | 26.10 | 108,588 | -0.34(-1.29%) |
Sep 08, 2014 | 26.58 | 26.66 | 26.39 | 26.45 | 95,178 | -0.32(-1.21%) |
Sep 05, 2014 | 26.70 | 26.77 | 26.70 | 26.77 | 68,129 | +0.18(+0.68%) |
Sep 04, 2014 | 26.80 | 26.73 | 26.59 | 26.59 | 111,240 | -0.14(-0.54%) |
Sep 03, 2014 | 26.75 | 26.78 | 26.66 | 26.73 | 76,309 | +0.24(+0.92%) |
Sep 02, 2014 | 26.42 | 26.49 | 26.38 | 26.49 | 40,493 | -0.09(-0.34%) |
Aug 29, 2014 | 26.51 | 26.58 | 26.58 | 26.58 | 42,884 | +0.13(+0.48%) |
Aug 28, 2014 | 26.49 | 26.51 | 26.41 | 26.45 | 66,566 | -0.23(-0.86%) |
Aug 27, 2014 | 26.58 | 26.73 | 26.58 | 26.68 | 65,742 | +0.11(+0.40%) |
Aug 26, 2014 | 26.45 | 26.57 | 26.45 | 26.57 | 45,178 | +0.11(+0.40%) |
Aug 25, 2014 | 26.32 | 26.49 | 26.32 | 26.47 | 54,331 | +0.15(+0.58%) |
Aug 22, 2014 | 26.51 | 26.51 | 26.41 | 26.31 | 116,913 | -0.04(-0.16%) |
Aug 21, 2014 | 26.33 | 26.39 | 26.33 | 26.35 | 106,873 | +0.02(+0.08%) |
Aug 20, 2014 | 26.26 | 26.40 | 26.26 | 26.33 | 80,826 | +0.00(+0.00%) |
Aug 19, 2014 | 26.27 | 26.37 | 26.27 | 26.33 | 74,149 | +0.09(+0.32%) |
Aug 18, 2014 | 25.99 | 26.25 | 25.99 | 26.25 | 1,623,202 | +0.16(+0.63%) |
Aug 15, 2014 | 26.19 | 26.19 | 25.90 | 26.08 | 73,241 | +0.03(+0.12%) |
Aug 14, 2014 | 26.10 | 26.10 | 25.99 | 26.05 | 37,689 | +0.01(+0.04%) |
Aug 13, 2014 | 26.28 | 26.28 | 26.03 | 26.04 | 113,894 | +0.05(+0.18%) |
Aug 12, 2014 | 25.99 | 26.00 | 25.97 | 25.99 | 60,836 | -0.06(-0.24%) |
Aug 11, 2014 | 25.93 | 26.06 | 25.85 | 26.06 | 46,820 | +0.19(+0.74%) |
Aug 08, 2014 | 25.68 | 25.82 | 25.65 | 25.87 | 44,264 | +0.31(+1.21%) |
Aug 07, 2014 | 25.76 | 25.76 | 25.53 | 25.56 | 110,729 | -0.20(-0.78%) |
Aug 06, 2014 | 25.84 | 25.91 | 25.76 | 25.76 | 151,645 | -0.24(-0.92%) |
Aug 05, 2014 | 26.10 | 26.19 | 25.91 | 26.00 | 64,455 | -0.45(-1.71%) |
Aug 04, 2014 | 26.28 | 26.50 | 26.27 | 26.45 | 50,426 | +0.26(+0.97%) |
Aug 01, 2014 | 26.08 | 26.28 | 25.87 | 26.20 | 67,847 | +0.20(+0.78%) |
Jul 31, 2014 | 26.18 | 26.18 | 25.81 | 25.99 | 154,307 | -0.37(-1.41%) |
Jul 30, 2014 | 26.51 | 26.52 | 26.26 | 26.36 | 50,778 | -0.14(-0.53%) |
Jul 29, 2014 | 26.71 | 26.77 | 26.50 | 26.50 | 104,484 | -0.34(-1.27%) |
Jul 28, 2014 | 26.62 | 26.85 | 26.62 | 26.84 | 48,487 | +0.14(+0.51%) |
Jul 25, 2014 | 26.77 | 26.77 | 26.63 | 26.71 | 46,499 | -0.12(-0.45%) |
Jul 24, 2014 | 26.77 | 26.88 | 26.77 | 26.83 | 40,610 | +0.16(+0.61%) |
Jul 23, 2014 | 26.78 | 26.78 | 26.64 | 26.67 | 51,964 | +0.02(+0.07%) |
Jul 22, 2014 | 26.47 | 26.66 | 26.47 | 26.65 | 183,707 | +0.27(+1.03%) |
Jul 21, 2014 | 26.19 | 26.45 | 26.19 | 26.38 | 67,811 | +0.23(+0.87%) |
Jul 18, 2014 | 26.08 | 26.33 | 25.94 | 26.15 | 184,997 | +0.35(+1.34%) |
Jul 17, 2014 | 26.07 | 26.17 | 25.79 | 25.80 | 265,557 | -0.57(-2.18%) |
Jul 16, 2014 | 26.29 | 26.43 | 26.29 | 26.38 | 494,659 | +0.16(+0.61%) |
Jul 15, 2014 | 26.20 | 26.27 | 26.11 | 26.22 | 57,321 | -0.08(-0.29%) |
Jul 14, 2014 | 26.29 | 26.31 | 26.22 | 26.29 | 58,410 | +0.21(+0.81%) |
Jul 11, 2014 | 26.12 | 26.14 | 26.00 | 26.08 | 66,475 | +0.06(+0.25%) |
Jul 10, 2014 | 25.82 | 26.09 | 25.82 | 26.02 | 87,910 | -0.05(-0.20%) |
Jul 09, 2014 | 25.95 | 26.22 | 25.95 | 26.07 | 183,750 | +0.15(+0.57%) |
Jul 08, 2014 | 26.12 | 26.12 | 25.92 | 25.92 | 62,674 | -0.12(-0.47%) |
Jul 07, 2014 | 25.94 | 26.08 | 25.94 | 26.05 | 73,783 | +0.03(+0.12%) |
Jul 03, 2014 | 25.76 | 26.01 | 26.01 | 26.01 | 12,413 | +0.19(+0.72%) |
Jul 02, 2014 | 25.85 | 26.05 | 25.76 | 25.83 | 90,094 | -0.11(-0.41%) |