Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.49 | 24.45 | 22.19 | 22.31 | 106,199 | -0.12(-0.53%) |
Sep 29, 2014 | 22.07 | 22.49 | 21.95 | 22.43 | 65,171 | +0.06(+0.27%) |
Sep 26, 2014 | 21.77 | 22.49 | 21.74 | 22.37 | 59,728 | +0.60(+2.75%) |
Sep 25, 2014 | 22.43 | 22.49 | 21.24 | 21.77 | 102,178 | -0.60(-2.67%) |
Sep 24, 2014 | 23.03 | 23.09 | 21.24 | 22.37 | 92,118 | -0.72(-3.11%) |
Sep 23, 2014 | 23.45 | 23.97 | 23.03 | 23.09 | 62,948 | -0.30(-1.28%) |
Sep 22, 2014 | 24.53 | 24.53 | 23.33 | 23.39 | 80,510 | -1.26(-5.10%) |
Sep 19, 2014 | 24.53 | 25.51 | 24.47 | 24.65 | 129,978 | +0.12(+0.49%) |
Sep 18, 2014 | 25.24 | 25.42 | 24.23 | 24.53 | 52,076 | -0.72(-2.84%) |
Sep 17, 2014 | 25.36 | 25.72 | 24.94 | 25.24 | 71,505 | +0.00(+0.00%) |
Sep 16, 2014 | 23.51 | 25.72 | 23.51 | 25.24 | 123,712 | +2.21(+9.61%) |
Sep 15, 2014 | 23.75 | 24.17 | 22.91 | 23.03 | 94,319 | -0.84(-3.51%) |
Sep 12, 2014 | 24.83 | 24.89 | 23.87 | 23.87 | 40,405 | -0.96(-3.86%) |
Sep 11, 2014 | 24.94 | 25.35 | 24.77 | 24.83 | 35,861 | -0.42(-1.66%) |
Sep 10, 2014 | 24.83 | 25.36 | 24.53 | 25.24 | 48,567 | +0.36(+1.44%) |
Sep 09, 2014 | 24.83 | 25.30 | 24.47 | 24.89 | 42,676 | -0.06(-0.24%) |
Sep 08, 2014 | 25.06 | 25.30 | 24.71 | 24.94 | 35,324 | -0.12(-0.48%) |
Sep 05, 2014 | 24.47 | 25.12 | 24.23 | 25.06 | 28,180 | +0.36(+1.45%) |
Sep 04, 2014 | 25.30 | 25.42 | 24.47 | 24.71 | 37,039 | -0.48(-1.90%) |
Sep 03, 2014 | 26.32 | 26.56 | 25.12 | 25.18 | 54,422 | -1.08(-4.10%) |
Sep 02, 2014 | 25.48 | 26.56 | 25.42 | 26.26 | 79,174 | +0.78(+3.05%) |
Aug 29, 2014 | 25.24 | 25.48 | 25.48 | 25.48 | 30,775 | +0.18(+0.71%) |
Aug 28, 2014 | 25.12 | 25.60 | 24.59 | 25.30 | 43,826 | +0.06(+0.24%) |
Aug 27, 2014 | 25.54 | 25.78 | 25.06 | 25.24 | 36,378 | -0.42(-1.63%) |
Aug 26, 2014 | 25.06 | 26.32 | 24.71 | 25.66 | 65,828 | +0.72(+2.88%) |
Aug 25, 2014 | 25.36 | 25.60 | 24.53 | 24.94 | 29,045 | -0.36(-1.42%) |
Aug 22, 2014 | 25.24 | 25.42 | 24.94 | 25.30 | 23,225 | -0.12(-0.47%) |
Aug 21, 2014 | 25.48 | 25.78 | 24.88 | 25.42 | 40,701 | -0.06(-0.23%) |
Aug 20, 2014 | 25.78 | 25.78 | 25.42 | 25.48 | 29,806 | -0.54(-2.07%) |
Aug 19, 2014 | 26.08 | 26.44 | 25.54 | 26.02 | 71,492 | -0.18(-0.68%) |
Aug 18, 2014 | 25.42 | 26.20 | 25.24 | 26.20 | 89,461 | +0.96(+3.79%) |
Aug 15, 2014 | 25.78 | 25.78 | 24.59 | 25.24 | 70,841 | -0.42(-1.63%) |
Aug 14, 2014 | 25.30 | 26.20 | 25.30 | 25.66 | 83,428 | +0.42(+1.66%) |
Aug 13, 2014 | 24.83 | 25.42 | 24.83 | 25.24 | 59,753 | +0.48(+1.93%) |
Aug 12, 2014 | 25.00 | 25.12 | 24.53 | 24.77 | 44,316 | -0.42(-1.66%) |
Aug 11, 2014 | 24.41 | 25.66 | 24.41 | 25.18 | 77,850 | +0.78(+3.19%) |
Aug 08, 2014 | 23.81 | 24.41 | 23.75 | 24.41 | 55,912 | +0.54(+2.26%) |
Aug 07, 2014 | 24.05 | 25.06 | 23.69 | 23.87 | 78,360 | -0.30(-1.24%) |
Aug 06, 2014 | 23.69 | 24.47 | 23.39 | 24.17 | 55,436 | +0.12(+0.50%) |
Aug 05, 2014 | 24.17 | 24.35 | 23.81 | 24.05 | 41,339 | -0.24(-0.99%) |
Aug 04, 2014 | 24.11 | 24.47 | 23.99 | 24.29 | 60,299 | +0.18(+0.74%) |
Aug 01, 2014 | 23.81 | 24.11 | 23.63 | 24.11 | 58,789 | +0.30(+1.26%) |
Jul 31, 2014 | 23.93 | 23.99 | 23.33 | 23.81 | 72,213 | -0.36(-1.49%) |
Jul 30, 2014 | 24.41 | 24.71 | 24.11 | 24.17 | 43,857 | -0.24(-0.98%) |
Jul 29, 2014 | 24.29 | 24.59 | 23.75 | 24.41 | 34,218 | +0.12(+0.49%) |
Jul 28, 2014 | 24.53 | 24.77 | 23.57 | 24.29 | 58,764 | -0.30(-1.22%) |
Jul 25, 2014 | 24.77 | 25.06 | 24.41 | 24.59 | 45,589 | -0.36(-1.44%) |
Jul 24, 2014 | 25.96 | 25.96 | 24.83 | 24.94 | 49,805 | -0.96(-3.70%) |
Jul 23, 2014 | 25.12 | 26.02 | 24.94 | 25.90 | 87,689 | +0.84(+3.34%) |
Jul 22, 2014 | 24.47 | 25.48 | 24.47 | 25.06 | 97,073 | +0.60(+2.44%) |
Jul 21, 2014 | 24.47 | 24.53 | 23.87 | 24.47 | 44,318 | +0.00(+0.00%) |
Jul 18, 2014 | 23.27 | 24.65 | 23.15 | 24.47 | 60,112 | +0.90(+3.81%) |
Jul 17, 2014 | 24.23 | 24.29 | 23.24 | 23.57 | 57,882 | -0.72(-2.96%) |
Jul 16, 2014 | 24.47 | 24.83 | 24.11 | 24.29 | 62,477 | -0.06(-0.25%) |
Jul 15, 2014 | 24.76 | 24.94 | 24.11 | 24.35 | 38,366 | -0.36(-1.44%) |
Jul 14, 2014 | 24.29 | 24.82 | 24.11 | 24.70 | 69,456 | +0.59(+2.46%) |
Jul 11, 2014 | 23.22 | 24.41 | 23.22 | 24.11 | 55,110 | +0.71(+3.05%) |
Jul 10, 2014 | 23.16 | 23.63 | 23.04 | 23.40 | 41,486 | -0.30(-1.25%) |
Jul 09, 2014 | 23.75 | 24.11 | 23.57 | 23.69 | 34,215 | -0.06(-0.25%) |
Jul 08, 2014 | 23.87 | 24.05 | 23.22 | 23.75 | 66,398 | -0.18(-0.74%) |
Jul 07, 2014 | 24.23 | 24.58 | 23.75 | 23.93 | 57,280 | -0.59(-2.42%) |
Jul 03, 2014 | 24.82 | 24.52 | 24.52 | 24.52 | 30,025 | -0.42(-1.67%) |
Jul 02, 2014 | 25.18 | 25.47 | 24.94 | 24.94 | 49,278 | -0.42(-1.64%) |