Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.73 | 23.83 | 23.62 | 23.68 | 50,899 | -0.05(-0.22%) |
Sep 29, 2014 | 23.61 | 23.77 | 23.47 | 23.73 | 661,761 | -0.09(-0.36%) |
Sep 26, 2014 | 23.65 | 23.85 | 23.60 | 23.82 | 42,399 | +0.19(+0.81%) |
Sep 25, 2014 | 23.92 | 23.92 | 23.60 | 23.63 | 85,473 | -0.33(-1.37%) |
Sep 24, 2014 | 23.87 | 23.99 | 23.79 | 23.96 | 71,489 | +0.09(+0.36%) |
Sep 23, 2014 | 23.99 | 24.00 | 23.87 | 23.87 | 40,498 | -0.18(-0.76%) |
Sep 22, 2014 | 24.25 | 24.27 | 24.03 | 24.05 | 32,491 | -0.32(-1.33%) |
Sep 19, 2014 | 24.49 | 24.51 | 24.31 | 24.38 | 27,372 | -0.12(-0.49%) |
Sep 18, 2014 | 24.42 | 24.51 | 24.41 | 24.50 | 86,209 | +0.10(+0.41%) |
Sep 17, 2014 | 24.25 | 24.49 | 24.25 | 24.40 | 48,495 | +0.12(+0.51%) |
Sep 16, 2014 | 24.10 | 24.32 | 24.07 | 24.28 | 43,966 | +0.11(+0.46%) |
Sep 15, 2014 | 24.20 | 24.20 | 24.08 | 24.17 | 14,307 | -0.03(-0.14%) |
Sep 12, 2014 | 24.29 | 24.29 | 24.16 | 24.20 | 17,480 | -0.10(-0.43%) |
Sep 11, 2014 | 24.24 | 24.33 | 24.16 | 24.31 | 36,495 | +0.02(+0.07%) |
Sep 10, 2014 | 24.26 | 24.31 | 24.14 | 24.29 | 1,378,610 | +0.04(+0.18%) |
Sep 09, 2014 | 24.44 | 24.44 | 24.24 | 24.24 | 315,402 | -0.15(-0.60%) |
Sep 08, 2014 | 24.38 | 24.45 | 24.36 | 24.39 | 11,760 | -0.00(-0.00%) |
Sep 05, 2014 | 24.32 | 24.39 | 24.22 | 24.39 | 94,033 | +0.07(+0.28%) |
Sep 04, 2014 | 24.44 | 24.50 | 24.30 | 24.32 | 82,524 | +0.01(+0.04%) |
Sep 03, 2014 | 24.48 | 24.48 | 24.29 | 24.31 | 47,739 | -0.03(-0.11%) |
Sep 02, 2014 | 24.29 | 24.42 | 24.28 | 24.34 | 1,437,795 | +0.06(+0.25%) |
Aug 29, 2014 | 24.29 | 24.28 | 24.28 | 24.28 | 86,385 | +0.02(+0.07%) |
Aug 28, 2014 | 24.24 | 24.29 | 24.21 | 24.26 | 15,030 | -0.07(-0.28%) |
Aug 27, 2014 | 24.33 | 24.38 | 24.30 | 24.33 | 18,272 | -0.04(-0.15%) |
Aug 26, 2014 | 24.45 | 24.45 | 24.36 | 24.37 | 20,825 | -0.04(-0.18%) |
Aug 25, 2014 | 24.50 | 24.50 | 24.38 | 24.41 | 125,774 | +0.09(+0.36%) |
Aug 22, 2014 | 24.41 | 24.41 | 24.41 | 24.32 | 15,975 | -0.09(-0.36%) |
Aug 21, 2014 | 24.50 | 24.50 | 24.31 | 24.41 | 50,989 | +0.01(+0.04%) |
Aug 20, 2014 | 24.17 | 24.42 | 24.17 | 24.40 | 31,920 | +0.17(+0.72%) |
Aug 19, 2014 | 24.24 | 24.24 | 24.18 | 24.23 | 10,762 | +0.09(+0.36%) |
Aug 18, 2014 | 23.84 | 24.12 | 23.84 | 24.14 | 29,234 | +0.35(+1.46%) |
Aug 15, 2014 | 23.92 | 23.92 | 23.62 | 23.79 | 17,574 | -0.04(-0.18%) |
Aug 14, 2014 | 23.79 | 23.84 | 23.75 | 23.84 | 21,259 | +0.13(+0.55%) |
Aug 13, 2014 | 23.56 | 23.73 | 23.56 | 23.71 | 33,632 | +0.21(+0.88%) |
Aug 12, 2014 | 23.61 | 23.66 | 23.47 | 23.50 | 14,013 | -0.08(-0.33%) |
Aug 11, 2014 | 23.60 | 23.69 | 23.54 | 23.58 | 47,572 | +0.14(+0.59%) |
Aug 08, 2014 | 23.19 | 23.40 | 23.13 | 23.44 | 17,516 | +0.29(+1.23%) |
Aug 07, 2014 | 23.29 | 23.31 | 23.10 | 23.15 | 31,840 | +0.02(+0.07%) |
Aug 06, 2014 | 23.16 | 23.20 | 23.06 | 23.14 | 1,393,132 | -0.09(-0.37%) |
Aug 05, 2014 | 23.25 | 23.41 | 23.15 | 23.22 | 17,844 | -0.12(-0.52%) |
Aug 04, 2014 | 23.32 | 23.35 | 23.11 | 23.34 | 46,524 | +0.12(+0.52%) |
Aug 01, 2014 | 23.29 | 23.33 | 23.06 | 23.22 | 56,924 | -0.03(-0.11%) |
Jul 31, 2014 | 23.60 | 23.60 | 23.25 | 23.25 | 71,451 | -0.48(-2.01%) |
Jul 30, 2014 | 23.77 | 23.85 | 23.62 | 23.73 | 43,953 | +0.02(+0.07%) |
Jul 29, 2014 | 24.26 | 24.26 | 23.71 | 23.71 | 163,184 | -0.24(-1.01%) |
Jul 28, 2014 | 24.19 | 24.19 | 23.86 | 23.95 | 1,461,452 | -0.16(-0.65%) |
Jul 25, 2014 | 24.24 | 24.24 | 24.10 | 24.11 | 14,813 | -0.14(-0.57%) |
Jul 24, 2014 | 24.41 | 24.41 | 24.20 | 24.24 | 25,171 | -0.11(-0.46%) |
Jul 23, 2014 | 24.55 | 24.55 | 24.35 | 24.36 | 23,586 | -0.10(-0.39%) |
Jul 22, 2014 | 24.41 | 24.48 | 24.39 | 24.45 | 157,397 | +0.14(+0.57%) |
Jul 21, 2014 | 24.30 | 24.35 | 24.17 | 24.31 | 49,134 | -0.03(-0.14%) |
Jul 18, 2014 | 24.21 | 24.36 | 24.20 | 24.35 | 43,022 | +0.19(+0.79%) |
Jul 17, 2014 | 24.37 | 24.44 | 24.13 | 24.16 | 24,683 | -0.35(-1.41%) |
Jul 16, 2014 | 24.48 | 24.54 | 24.40 | 24.50 | 23,774 | +0.10(+0.39%) |
Jul 15, 2014 | 24.51 | 24.54 | 24.34 | 24.41 | 44,347 | -0.03(-0.11%) |
Jul 14, 2014 | 24.36 | 24.51 | 24.31 | 24.44 | 40,670 | +0.15(+0.61%) |
Jul 11, 2014 | 24.21 | 24.29 | 24.16 | 24.29 | 35,927 | +0.10(+0.43%) |
Jul 10, 2014 | 24.12 | 24.25 | 24.04 | 24.18 | 40,754 | -0.16(-0.64%) |
Jul 09, 2014 | 24.51 | 24.51 | 24.29 | 24.34 | 23,986 | +0.02(+0.07%) |
Jul 08, 2014 | 24.53 | 24.53 | 24.25 | 24.32 | 43,262 | -0.16(-0.67%) |
Jul 07, 2014 | 24.63 | 24.63 | 24.47 | 24.49 | 53,349 | -0.20(-0.81%) |
Jul 03, 2014 | 24.52 | 24.69 | 24.69 | 24.69 | 43,307 | +0.20(+0.81%) |
Jul 02, 2014 | 24.60 | 24.60 | 24.48 | 24.49 | 101,532 | -0.06(-0.25%) |