Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.07 | 25.64 | 25.00 | 25.20 | 162,663 | +0.13(+0.52%) |
Sep 29, 2014 | 24.70 | 25.33 | 24.61 | 25.07 | 129,536 | +0.08(+0.32%) |
Sep 26, 2014 | 25.26 | 25.39 | 24.81 | 24.99 | 57,694 | -0.04(-0.16%) |
Sep 25, 2014 | 24.93 | 25.17 | 24.58 | 25.03 | 162,048 | -0.02(-0.08%) |
Sep 24, 2014 | 24.98 | 25.08 | 24.64 | 25.05 | 103,582 | +0.11(+0.44%) |
Sep 23, 2014 | 25.03 | 25.05 | 24.61 | 24.94 | 127,958 | -0.26(-1.03%) |
Sep 22, 2014 | 25.75 | 25.75 | 25.05 | 25.20 | 99,983 | -0.69(-2.67%) |
Sep 19, 2014 | 26.88 | 27.03 | 25.54 | 25.89 | 144,188 | -0.97(-3.61%) |
Sep 18, 2014 | 26.61 | 27.00 | 26.49 | 26.86 | 88,991 | +0.30(+1.13%) |
Sep 17, 2014 | 26.94 | 27.17 | 26.35 | 26.56 | 59,189 | -0.44(-1.63%) |
Sep 16, 2014 | 27.24 | 27.26 | 26.73 | 27.00 | 76,500 | -0.30(-1.10%) |
Sep 15, 2014 | 28.42 | 28.52 | 27.19 | 27.30 | 76,870 | -1.22(-4.28%) |
Sep 12, 2014 | 28.15 | 28.61 | 27.88 | 28.52 | 96,243 | +0.42(+1.49%) |
Sep 11, 2014 | 27.70 | 28.33 | 27.61 | 28.10 | 97,860 | +0.43(+1.55%) |
Sep 10, 2014 | 27.08 | 27.76 | 26.89 | 27.67 | 80,873 | +0.67(+2.48%) |
Sep 09, 2014 | 27.16 | 27.39 | 26.89 | 27.00 | 68,066 | -0.13(-0.48%) |
Sep 08, 2014 | 26.63 | 27.17 | 26.51 | 27.13 | 42,291 | +0.50(+1.88%) |
Sep 05, 2014 | 26.18 | 26.75 | 25.96 | 26.63 | 57,360 | +0.23(+0.87%) |
Sep 04, 2014 | 26.48 | 26.57 | 26.24 | 26.40 | 63,746 | -0.08(-0.30%) |
Sep 03, 2014 | 26.39 | 26.66 | 26.27 | 26.48 | 76,364 | +0.18(+0.68%) |
Sep 02, 2014 | 25.53 | 26.39 | 25.53 | 26.30 | 85,643 | +0.71(+2.77%) |
Aug 29, 2014 | 25.35 | 25.59 | 25.59 | 25.59 | 55,700 | +0.34(+1.35%) |
Aug 28, 2014 | 25.20 | 25.30 | 24.98 | 25.25 | 65,590 | -0.02(-0.08%) |
Aug 27, 2014 | 25.33 | 25.36 | 24.80 | 25.27 | 63,401 | +0.08(+0.32%) |
Aug 26, 2014 | 24.71 | 25.23 | 24.71 | 25.19 | 59,501 | +0.41(+1.65%) |
Aug 25, 2014 | 24.58 | 25.14 | 24.42 | 24.78 | 64,214 | +0.42(+1.72%) |
Aug 22, 2014 | 24.30 | 24.62 | 24.21 | 24.36 | 55,913 | +0.06(+0.25%) |
Aug 21, 2014 | 24.25 | 24.47 | 24.15 | 24.30 | 49,337 | +0.10(+0.41%) |
Aug 20, 2014 | 24.78 | 24.78 | 24.06 | 24.20 | 80,858 | -0.78(-3.12%) |
Aug 19, 2014 | 24.43 | 25.10 | 24.43 | 24.98 | 71,769 | +0.54(+2.21%) |
Aug 18, 2014 | 24.34 | 24.55 | 24.19 | 24.44 | 67,802 | +0.43(+1.79%) |
Aug 15, 2014 | 24.53 | 24.59 | 23.86 | 24.01 | 155,631 | -0.22(-0.91%) |
Aug 14, 2014 | 24.42 | 24.55 | 24.22 | 24.23 | 83,970 | -0.15(-0.62%) |
Aug 13, 2014 | 24.38 | 24.43 | 24.38 | 24.38 | 128,914 | +0.07(+0.29%) |
Aug 12, 2014 | 24.60 | 24.77 | 24.11 | 24.31 | 135,041 | -0.48(-1.94%) |
Aug 11, 2014 | 25.01 | 25.15 | 24.68 | 24.79 | 194,788 | -0.15(-0.60%) |
Aug 08, 2014 | 25.50 | 25.50 | 23.71 | 24.94 | 307,220 | -1.67(-6.28%) |
Aug 07, 2014 | 26.00 | 26.63 | 25.99 | 26.61 | 83,194 | +0.68(+2.62%) |
Aug 06, 2014 | 25.40 | 26.09 | 25.40 | 25.93 | 73,923 | +0.28(+1.09%) |
Aug 05, 2014 | 25.40 | 25.83 | 25.33 | 25.65 | 71,948 | +0.09(+0.35%) |
Aug 04, 2014 | 25.20 | 25.74 | 24.99 | 25.56 | 107,933 | +0.37(+1.47%) |
Aug 01, 2014 | 25.64 | 25.80 | 24.76 | 25.19 | 127,641 | -0.43(-1.68%) |
Jul 31, 2014 | 25.75 | 25.99 | 25.58 | 25.62 | 192,264 | -0.57(-2.18%) |
Jul 30, 2014 | 25.95 | 26.25 | 25.82 | 26.19 | 74,388 | +0.46(+1.79%) |
Jul 29, 2014 | 25.29 | 25.90 | 25.15 | 25.73 | 69,562 | +0.53(+2.10%) |
Jul 28, 2014 | 25.45 | 25.60 | 25.00 | 25.20 | 84,826 | -0.22(-0.87%) |
Jul 25, 2014 | 24.90 | 25.47 | 24.83 | 25.42 | 78,005 | +0.22(+0.87%) |
Jul 24, 2014 | 25.46 | 25.68 | 25.10 | 25.20 | 57,877 | -0.27(-1.06%) |
Jul 23, 2014 | 25.87 | 25.96 | 25.40 | 25.47 | 132,224 | -0.26(-1.01%) |
Jul 22, 2014 | 25.28 | 25.89 | 25.08 | 25.73 | 116,287 | +0.58(+2.31%) |
Jul 21, 2014 | 25.01 | 25.27 | 24.81 | 25.15 | 73,376 | -0.08(-0.32%) |
Jul 18, 2014 | 24.76 | 25.31 | 24.76 | 25.23 | 73,093 | +0.36(+1.45%) |
Jul 17, 2014 | 24.98 | 25.01 | 24.61 | 24.87 | 93,876 | -0.22(-0.88%) |
Jul 16, 2014 | 25.18 | 25.39 | 24.84 | 25.09 | 93,147 | +0.11(+0.44%) |
Jul 15, 2014 | 25.10 | 25.49 | 24.47 | 24.98 | 160,036 | -0.41(-1.61%) |
Jul 14, 2014 | 25.41 | 25.57 | 25.25 | 25.39 | 50,336 | +0.31(+1.24%) |
Jul 11, 2014 | 25.12 | 25.37 | 24.97 | 25.08 | 85,980 | -0.15(-0.59%) |
Jul 10, 2014 | 25.02 | 25.73 | 24.62 | 25.23 | 136,360 | -0.57(-2.21%) |
Jul 09, 2014 | 25.85 | 26.07 | 25.70 | 25.80 | 210,868 | -0.07(-0.27%) |
Jul 08, 2014 | 26.78 | 26.78 | 25.76 | 25.87 | 263,398 | -1.10(-4.08%) |
Jul 07, 2014 | 27.05 | 27.11 | 26.76 | 26.97 | 155,945 | -0.18(-0.66%) |
Jul 03, 2014 | 27.45 | 27.15 | 27.15 | 27.15 | 48,500 | -0.20(-0.73%) |
Jul 02, 2014 | 26.97 | 27.67 | 26.85 | 27.35 | 163,769 | +0.32(+1.18%) |