Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.93 | 23.94 | 23.90 | 23.92 | 68,022 | -0.02(-0.08%) |
Sep 29, 2014 | 23.93 | 23.95 | 23.91 | 23.94 | 180,661 | +0.04(+0.16%) |
Sep 26, 2014 | 23.90 | 23.91 | 23.86 | 23.90 | 72,990 | -0.02(-0.08%) |
Sep 25, 2014 | 24.00 | 24.00 | 23.88 | 23.92 | 64,303 | +0.07(+0.28%) |
Sep 24, 2014 | 23.87 | 23.92 | 23.84 | 23.85 | 42,362 | -0.04(-0.16%) |
Sep 23, 2014 | 23.85 | 23.90 | 23.84 | 23.89 | 93,895 | +0.03(+0.12%) |
Sep 22, 2014 | 23.85 | 23.89 | 23.83 | 23.86 | 54,211 | +0.04(+0.16%) |
Sep 19, 2014 | 23.82 | 23.83 | 23.77 | 23.82 | 169,837 | +0.04(+0.16%) |
Sep 18, 2014 | 23.75 | 23.79 | 23.75 | 23.78 | 364,309 | +0.01(+0.04%) |
Sep 17, 2014 | 23.80 | 23.84 | 23.76 | 23.77 | 53,080 | -0.04(-0.16%) |
Sep 16, 2014 | 23.80 | 23.84 | 23.80 | 23.81 | 41,908 | +0.00(+0.00%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.80 | 23.81 | 40,191 | +0.03(+0.12%) |
Sep 12, 2014 | 23.83 | 23.83 | 23.78 | 23.78 | 468,147 | -0.06(-0.24%) |
Sep 11, 2014 | 23.92 | 23.93 | 23.84 | 23.84 | 54,280 | -0.02(-0.08%) |
Sep 10, 2014 | 23.82 | 23.88 | 23.82 | 23.86 | 67,394 | -0.03(-0.12%) |
Sep 09, 2014 | 23.89 | 23.90 | 23.86 | 23.89 | 52,661 | -0.02(-0.08%) |
Sep 08, 2014 | 23.99 | 23.99 | 23.90 | 23.91 | 33,937 | -0.02(-0.08%) |
Sep 05, 2014 | 23.94 | 24.03 | 23.89 | 23.93 | 170,956 | +0.01(+0.05%) |
Sep 04, 2014 | 23.99 | 23.99 | 23.91 | 23.92 | 102,800 | -0.05(-0.21%) |
Sep 03, 2014 | 23.99 | 23.99 | 23.93 | 23.97 | 46,017 | +0.00(+0.00%) |
Sep 02, 2014 | 24.02 | 24.07 | 23.97 | 23.97 | 125,221 | -0.13(-0.56%) |
Aug 29, 2014 | 24.01 | 24.10 | 24.10 | 24.10 | 47,942 | +0.04(+0.16%) |
Aug 28, 2014 | 24.06 | 24.09 | 24.05 | 24.06 | 117,877 | +0.02(+0.10%) |
Aug 27, 2014 | 24.01 | 24.06 | 24.01 | 24.04 | 95,614 | +0.03(+0.14%) |
Aug 26, 2014 | 23.99 | 24.04 | 24.00 | 24.00 | 49,638 | +0.00(+0.00%) |
Aug 25, 2014 | 23.99 | 24.01 | 23.97 | 24.00 | 32,238 | +0.00(+0.00%) |
Aug 22, 2014 | 24.08 | 24.08 | 23.94 | 24.00 | 60,539 | +0.02(+0.08%) |
Aug 21, 2014 | 23.93 | 24.00 | 23.93 | 23.99 | 32,971 | +0.04(+0.16%) |
Aug 20, 2014 | 23.96 | 24.07 | 23.94 | 23.95 | 88,105 | -0.05(-0.20%) |
Aug 19, 2014 | 24.08 | 24.08 | 23.97 | 23.99 | 49,882 | +0.01(+0.04%) |
Aug 18, 2014 | 24.06 | 24.06 | 23.99 | 23.99 | 30,227 | -0.09(-0.36%) |
Aug 15, 2014 | 24.03 | 24.12 | 24.02 | 24.07 | 126,050 | +0.05(+0.20%) |
Aug 14, 2014 | 24.00 | 24.03 | 23.96 | 24.02 | 33,891 | +0.06(+0.24%) |
Aug 13, 2014 | 23.98 | 23.99 | 23.96 | 23.97 | 38,323 | +0.04(+0.16%) |
Aug 12, 2014 | 23.99 | 23.99 | 23.93 | 23.93 | 41,750 | -0.03(-0.12%) |
Aug 11, 2014 | 23.99 | 23.99 | 23.93 | 23.96 | 38,047 | +0.00(+0.00%) |
Aug 08, 2014 | 24.00 | 24.00 | 23.94 | 23.96 | 24,401 | -0.02(-0.08%) |
Aug 07, 2014 | 23.95 | 24.01 | 23.90 | 23.98 | 95,543 | +0.08(+0.33%) |
Aug 06, 2014 | 23.94 | 23.99 | 23.89 | 23.90 | 59,153 | +0.00(+0.01%) |
Aug 05, 2014 | 23.88 | 23.93 | 23.81 | 23.89 | 317,949 | +0.00(+0.02%) |
Aug 04, 2014 | 23.96 | 23.96 | 23.87 | 23.89 | 45,790 | -0.01(-0.04%) |
Aug 01, 2014 | 23.98 | 23.98 | 23.84 | 23.90 | 42,007 | +0.06(+0.25%) |
Jul 31, 2014 | 23.81 | 23.85 | 23.81 | 23.84 | 45,373 | +0.00(+0.00%) |
Jul 30, 2014 | 23.88 | 23.94 | 23.75 | 23.84 | 31,331 | -0.09(-0.36%) |
Jul 29, 2014 | 23.99 | 23.99 | 23.89 | 23.93 | 42,163 | +0.01(+0.04%) |
Jul 28, 2014 | 23.92 | 23.98 | 23.88 | 23.92 | 55,408 | +0.01(+0.04%) |
Jul 25, 2014 | 23.85 | 23.93 | 23.85 | 23.91 | 63,035 | +0.04(+0.16%) |
Jul 24, 2014 | 23.88 | 23.88 | 23.86 | 23.87 | 41,023 | -0.06(-0.24%) |
Jul 23, 2014 | 24.01 | 24.02 | 23.92 | 23.93 | 35,197 | +0.01(+0.04%) |
Jul 22, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 34,488 | +0.01(+0.04%) |
Jul 21, 2014 | 23.89 | 23.98 | 23.89 | 23.91 | 36,319 | -0.01(-0.04%) |
Jul 18, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 57,888 | +0.00(+0.00%) |
Jul 17, 2014 | 23.87 | 23.93 | 23.87 | 23.92 | 44,528 | +0.07(+0.28%) |
Jul 16, 2014 | 23.87 | 23.91 | 23.81 | 23.85 | 38,470 | +0.01(+0.06%) |
Jul 15, 2014 | 23.83 | 23.91 | 23.82 | 23.84 | 40,154 | -0.02(-0.10%) |
Jul 14, 2014 | 23.85 | 23.93 | 23.84 | 23.86 | 72,844 | -0.03(-0.12%) |
Jul 11, 2014 | 23.91 | 23.95 | 23.87 | 23.89 | 41,735 | +0.03(+0.12%) |
Jul 10, 2014 | 23.95 | 23.95 | 23.85 | 23.86 | 36,205 | +0.02(+0.08%) |
Jul 09, 2014 | 23.86 | 23.86 | 23.78 | 23.84 | 26,269 | +0.02(+0.08%) |
Jul 08, 2014 | 23.89 | 23.89 | 23.78 | 23.82 | 76,443 | +0.07(+0.28%) |
Jul 07, 2014 | 23.74 | 23.80 | 23.74 | 23.75 | 80,344 | +0.01(+0.06%) |
Jul 03, 2014 | 23.71 | 23.74 | 23.74 | 23.74 | 30,509 | -0.03(-0.14%) |
Jul 02, 2014 | 23.80 | 23.83 | 23.75 | 23.77 | 36,480 | -0.07(-0.28%) |