Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.66 | 23.87 | 23.52 | 23.53 | 690,924 | -0.10(-0.42%) |
Sep 29, 2014 | 23.42 | 23.68 | 23.41 | 23.63 | 483,102 | +0.04(+0.17%) |
Sep 26, 2014 | 23.41 | 23.64 | 23.26 | 23.59 | 509,005 | +0.16(+0.68%) |
Sep 25, 2014 | 23.52 | 23.58 | 23.34 | 23.43 | 576,764 | -0.12(-0.51%) |
Sep 24, 2014 | 23.55 | 23.67 | 23.35 | 23.55 | 419,481 | -0.01(-0.04%) |
Sep 23, 2014 | 23.70 | 23.89 | 23.55 | 23.56 | 759,736 | -0.23(-0.97%) |
Sep 22, 2014 | 23.90 | 23.98 | 23.68 | 23.79 | 589,190 | -0.17(-0.71%) |
Sep 19, 2014 | 24.01 | 24.22 | 23.95 | 23.96 | 1,223,169 | -0.05(-0.21%) |
Sep 18, 2014 | 24.35 | 24.39 | 23.93 | 24.01 | 620,700 | -0.25(-1.03%) |
Sep 17, 2014 | 24.67 | 24.67 | 24.22 | 24.26 | 731,349 | -0.31(-1.26%) |
Sep 16, 2014 | 24.39 | 24.75 | 24.36 | 24.57 | 779,447 | +0.19(+0.78%) |
Sep 15, 2014 | 24.34 | 24.54 | 24.31 | 24.38 | 325,577 | +0.04(+0.16%) |
Sep 12, 2014 | 24.70 | 24.72 | 24.29 | 24.34 | 447,052 | -0.43(-1.74%) |
Sep 11, 2014 | 24.55 | 24.80 | 24.50 | 24.77 | 303,272 | +0.19(+0.77%) |
Sep 10, 2014 | 24.59 | 24.64 | 24.40 | 24.58 | 328,121 | -0.03(-0.12%) |
Sep 09, 2014 | 24.75 | 24.80 | 24.57 | 24.61 | 359,583 | -0.17(-0.69%) |
Sep 08, 2014 | 24.84 | 24.89 | 24.67 | 24.78 | 511,929 | -0.06(-0.24%) |
Sep 05, 2014 | 24.74 | 24.86 | 24.69 | 24.84 | 830,601 | +0.10(+0.40%) |
Sep 04, 2014 | 24.88 | 24.94 | 24.66 | 24.74 | 658,140 | -0.20(-0.80%) |
Sep 03, 2014 | 24.88 | 25.01 | 24.78 | 24.94 | 679,445 | +0.06(+0.24%) |
Sep 02, 2014 | 25.18 | 25.18 | 24.64 | 24.88 | 977,851 | -0.13(-0.52%) |
Aug 29, 2014 | 24.72 | 25.01 | 25.01 | 25.01 | 796,900 | +0.29(+1.17%) |
Aug 28, 2014 | 24.61 | 24.80 | 24.61 | 24.72 | 297,797 | -0.01(-0.04%) |
Aug 27, 2014 | 24.51 | 24.74 | 24.49 | 24.73 | 475,711 | +0.31(+1.27%) |
Aug 26, 2014 | 24.45 | 24.72 | 24.41 | 24.42 | 383,155 | -0.06(-0.25%) |
Aug 25, 2014 | 24.48 | 24.54 | 24.36 | 24.48 | 538,530 | +0.11(+0.45%) |
Aug 22, 2014 | 24.60 | 24.67 | 24.33 | 24.37 | 533,041 | -0.24(-0.98%) |
Aug 21, 2014 | 24.51 | 24.66 | 24.49 | 24.61 | 421,776 | +0.01(+0.04%) |
Aug 20, 2014 | 24.62 | 24.64 | 24.41 | 24.60 | 310,798 | +0.04(+0.16%) |
Aug 19, 2014 | 24.39 | 24.61 | 24.34 | 24.56 | 277,469 | +0.20(+0.82%) |
Aug 18, 2014 | 24.54 | 24.62 | 24.30 | 24.36 | 494,808 | -0.03(-0.12%) |
Aug 15, 2014 | 24.36 | 24.48 | 24.24 | 24.39 | 416,928 | +0.14(+0.58%) |
Aug 14, 2014 | 23.90 | 24.27 | 23.90 | 24.25 | 363,603 | +0.34(+1.42%) |
Aug 13, 2014 | 23.91 | 23.98 | 23.91 | 23.91 | 488,825 | -0.12(-0.50%) |
Aug 12, 2014 | 23.99 | 24.29 | 23.94 | 24.03 | 473,627 | +0.03(+0.13%) |
Aug 11, 2014 | 24.12 | 24.26 | 23.97 | 24.00 | 508,853 | -0.08(-0.33%) |
Aug 08, 2014 | 23.64 | 24.02 | 23.64 | 24.08 | 408,801 | +0.46(+1.95%) |
Aug 07, 2014 | 24.06 | 24.18 | 23.59 | 23.62 | 858,110 | -0.34(-1.42%) |
Aug 06, 2014 | 23.50 | 23.97 | 23.41 | 23.96 | 1,071,492 | +0.64(+2.74%) |
Aug 05, 2014 | 23.64 | 23.81 | 23.27 | 23.32 | 973,989 | -0.22(-0.93%) |
Aug 04, 2014 | 23.86 | 23.89 | 23.12 | 23.54 | 1,222,807 | -0.23(-0.97%) |
Aug 01, 2014 | 23.75 | 24.01 | 23.60 | 23.77 | 1,193,341 | -0.01(-0.04%) |
Jul 31, 2014 | 24.00 | 24.20 | 23.76 | 23.78 | 714,423 | -0.39(-1.61%) |
Jul 30, 2014 | 24.45 | 24.57 | 24.12 | 24.17 | 568,667 | -0.24(-0.98%) |
Jul 29, 2014 | 24.59 | 24.75 | 24.41 | 24.41 | 579,406 | -0.18(-0.73%) |
Jul 28, 2014 | 24.37 | 24.61 | 24.34 | 24.59 | 914,544 | +0.24(+0.99%) |
Jul 25, 2014 | 24.65 | 24.66 | 24.31 | 24.35 | 552,173 | -0.35(-1.42%) |
Jul 24, 2014 | 24.76 | 24.79 | 24.65 | 24.70 | 583,024 | -0.05(-0.20%) |
Jul 23, 2014 | 24.80 | 24.86 | 24.66 | 24.75 | 424,739 | -0.06(-0.24%) |
Jul 22, 2014 | 24.92 | 24.96 | 24.80 | 24.81 | 553,767 | -0.06(-0.24%) |
Jul 21, 2014 | 24.98 | 25.04 | 24.80 | 24.87 | 605,835 | -0.17(-0.68%) |
Jul 18, 2014 | 24.62 | 25.08 | 24.42 | 25.04 | 1,916,648 | +0.46(+1.87%) |
Jul 17, 2014 | 24.77 | 24.83 | 24.57 | 24.58 | 687,785 | -0.21(-0.85%) |
Jul 16, 2014 | 24.87 | 24.95 | 24.44 | 24.79 | 1,080,622 | -0.02(-0.08%) |
Jul 15, 2014 | 24.83 | 25.06 | 24.78 | 24.81 | 677,738 | -0.03(-0.12%) |
Jul 14, 2014 | 24.91 | 24.91 | 24.71 | 24.84 | 727,966 | +0.08(+0.32%) |
Jul 11, 2014 | 24.90 | 25.01 | 24.70 | 24.76 | 549,495 | -0.17(-0.68%) |
Jul 10, 2014 | 24.68 | 25.02 | 24.68 | 24.93 | 850,558 | -0.02(-0.08%) |
Jul 09, 2014 | 25.03 | 25.11 | 24.70 | 24.95 | 691,311 | -0.06(-0.24%) |
Jul 08, 2014 | 25.00 | 25.14 | 24.87 | 25.01 | 867,332 | +0.04(+0.16%) |
Jul 07, 2014 | 25.22 | 25.31 | 24.83 | 24.97 | 919,002 | -0.33(-1.30%) |
Jul 03, 2014 | 25.47 | 25.30 | 25.30 | 25.30 | 304,500 | -0.20(-0.78%) |
Jul 02, 2014 | 25.68 | 25.79 | 25.40 | 25.50 | 667,960 | -0.23(-0.89%) |