Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.76 | 22.78 | 22.49 | 22.49 | 419,679 | -0.27(-1.19%) |
Sep 29, 2014 | 22.56 | 22.83 | 22.54 | 22.76 | 1,361,960 | -0.03(-0.13%) |
Sep 26, 2014 | 22.68 | 22.80 | 22.62 | 22.79 | 632,469 | +0.18(+0.81%) |
Sep 25, 2014 | 22.90 | 22.92 | 22.53 | 22.61 | 413,897 | -0.35(-1.51%) |
Sep 24, 2014 | 22.83 | 22.97 | 22.71 | 22.95 | 456,698 | +0.15(+0.67%) |
Sep 23, 2014 | 22.90 | 23.03 | 22.79 | 22.80 | 381,858 | -0.19(-0.83%) |
Sep 22, 2014 | 23.23 | 23.28 | 22.95 | 22.99 | 471,830 | -0.34(-1.47%) |
Sep 19, 2014 | 23.67 | 23.68 | 23.26 | 23.33 | 1,308,431 | -0.21(-0.91%) |
Sep 18, 2014 | 23.53 | 23.59 | 23.49 | 23.55 | 181,839 | +0.08(+0.35%) |
Sep 17, 2014 | 23.44 | 23.59 | 23.36 | 23.46 | 225,111 | +0.05(+0.22%) |
Sep 16, 2014 | 23.22 | 23.45 | 23.21 | 23.41 | 284,181 | +0.12(+0.52%) |
Sep 15, 2014 | 23.53 | 23.53 | 23.23 | 23.29 | 605,547 | -0.24(-1.04%) |
Sep 12, 2014 | 23.73 | 23.73 | 23.46 | 23.53 | 899,161 | -0.20(-0.83%) |
Sep 11, 2014 | 23.48 | 23.75 | 23.48 | 23.73 | 501,729 | +0.13(+0.54%) |
Sep 10, 2014 | 23.52 | 23.62 | 23.41 | 23.60 | 224,290 | +0.10(+0.41%) |
Sep 09, 2014 | 23.70 | 23.70 | 23.47 | 23.51 | 316,805 | -0.24(-1.03%) |
Sep 08, 2014 | 23.73 | 23.79 | 23.62 | 23.75 | 264,768 | +0.02(+0.10%) |
Sep 05, 2014 | 23.62 | 23.74 | 23.51 | 23.73 | 256,361 | +0.07(+0.30%) |
Sep 04, 2014 | 23.84 | 23.94 | 23.62 | 23.66 | 273,072 | -0.11(-0.45%) |
Sep 03, 2014 | 23.98 | 23.98 | 23.74 | 23.77 | 317,603 | -0.12(-0.51%) |
Sep 02, 2014 | 23.83 | 23.92 | 23.78 | 23.89 | 687,607 | +0.14(+0.59%) |
Aug 29, 2014 | 23.69 | 23.75 | 23.75 | 23.75 | 258,909 | +0.14(+0.57%) |
Aug 28, 2014 | 23.63 | 23.67 | 23.54 | 23.61 | 287,291 | -0.10(-0.42%) |
Aug 27, 2014 | 23.80 | 23.80 | 23.69 | 23.71 | 193,413 | -0.05(-0.20%) |
Aug 26, 2014 | 23.63 | 23.80 | 23.63 | 23.76 | 239,189 | +0.15(+0.63%) |
Aug 25, 2014 | 23.65 | 23.71 | 23.55 | 23.61 | 352,311 | +0.10(+0.44%) |
Aug 22, 2014 | 23.48 | 23.56 | 23.39 | 23.51 | 350,910 | +0.01(+0.06%) |
Aug 21, 2014 | 23.45 | 23.53 | 23.31 | 23.49 | 241,432 | +0.03(+0.12%) |
Aug 20, 2014 | 23.40 | 23.50 | 23.36 | 23.47 | 228,899 | -0.03(-0.11%) |
Aug 19, 2014 | 23.43 | 23.52 | 23.43 | 23.49 | 350,846 | +0.12(+0.50%) |
Aug 18, 2014 | 23.28 | 23.40 | 23.22 | 23.38 | 410,313 | +0.31(+1.36%) |
Aug 15, 2014 | 23.22 | 23.23 | 22.88 | 23.06 | 295,771 | -0.02(-0.08%) |
Aug 14, 2014 | 23.04 | 23.09 | 23.00 | 23.08 | 547,679 | +0.07(+0.32%) |
Aug 13, 2014 | 22.89 | 23.05 | 22.87 | 23.01 | 233,312 | +0.19(+0.82%) |
Aug 12, 2014 | 22.91 | 23.00 | 22.73 | 22.82 | 363,785 | -0.14(-0.59%) |
Aug 11, 2014 | 22.88 | 23.09 | 22.84 | 22.95 | 494,803 | +0.20(+0.86%) |
Aug 08, 2014 | 22.57 | 22.77 | 22.50 | 22.76 | 324,973 | +0.22(+0.97%) |
Aug 07, 2014 | 22.75 | 22.78 | 22.46 | 22.54 | 1,202,342 | -0.10(-0.46%) |
Aug 06, 2014 | 22.48 | 22.78 | 22.46 | 22.64 | 304,632 | +0.05(+0.21%) |
Aug 05, 2014 | 22.57 | 22.78 | 22.47 | 22.60 | 572,499 | -0.08(-0.35%) |
Aug 04, 2014 | 22.61 | 22.71 | 22.38 | 22.68 | 498,883 | +0.15(+0.66%) |
Aug 01, 2014 | 22.60 | 22.70 | 22.35 | 22.53 | 659,735 | -0.09(-0.40%) |
Jul 31, 2014 | 22.91 | 22.94 | 22.61 | 22.62 | 726,006 | -0.49(-2.13%) |
Jul 30, 2014 | 23.22 | 23.23 | 23.04 | 23.11 | 367,280 | +0.04(+0.19%) |
Jul 29, 2014 | 23.14 | 23.23 | 23.06 | 23.07 | 262,078 | -0.01(-0.04%) |
Jul 28, 2014 | 23.22 | 23.22 | 22.92 | 23.08 | 428,411 | -0.09(-0.38%) |
Jul 25, 2014 | 23.21 | 23.26 | 23.12 | 23.16 | 392,054 | -0.20(-0.86%) |
Jul 24, 2014 | 23.45 | 23.48 | 23.31 | 23.36 | 247,349 | -0.02(-0.08%) |
Jul 23, 2014 | 23.42 | 23.46 | 23.30 | 23.38 | 297,778 | +0.02(+0.08%) |
Jul 22, 2014 | 23.31 | 23.44 | 23.28 | 23.36 | 274,354 | +0.17(+0.75%) |
Jul 21, 2014 | 23.15 | 23.21 | 23.05 | 23.19 | 335,807 | -0.07(-0.32%) |
Jul 18, 2014 | 23.01 | 23.29 | 22.96 | 23.26 | 296,966 | +0.31(+1.35%) |
Jul 17, 2014 | 23.16 | 23.28 | 22.91 | 22.95 | 390,620 | -0.34(-1.46%) |
Jul 16, 2014 | 23.44 | 23.44 | 23.21 | 23.29 | 373,708 | -0.03(-0.11%) |
Jul 15, 2014 | 23.52 | 23.57 | 23.21 | 23.32 | 471,029 | -0.19(-0.82%) |
Jul 14, 2014 | 23.57 | 23.62 | 23.47 | 23.51 | 251,293 | +0.11(+0.48%) |
Jul 11, 2014 | 23.45 | 23.46 | 23.31 | 23.40 | 250,149 | -0.04(-0.17%) |
Jul 10, 2014 | 23.19 | 23.56 | 23.14 | 23.44 | 418,055 | -0.17(-0.72%) |
Jul 09, 2014 | 23.64 | 23.71 | 23.53 | 23.61 | 339,148 | +0.03(+0.15%) |
Jul 08, 2014 | 23.81 | 23.81 | 23.44 | 23.57 | 514,622 | -0.26(-1.10%) |
Jul 07, 2014 | 24.13 | 24.14 | 23.83 | 23.84 | 464,365 | -0.34(-1.41%) |
Jul 03, 2014 | 24.14 | 24.18 | 24.18 | 24.18 | 184,378 | +0.12(+0.51%) |
Jul 02, 2014 | 24.18 | 24.21 | 24.02 | 24.05 | 408,393 | -0.10(-0.43%) |