Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.57 | 23.75 | 23.39 | 23.58 | 1,140,241 | -0.06(-0.27%) |
Sep 29, 2014 | 23.89 | 23.89 | 23.49 | 23.64 | 1,531,340 | -0.39(-1.63%) |
Sep 26, 2014 | 23.94 | 24.22 | 23.78 | 24.03 | 814,888 | +0.07(+0.27%) |
Sep 25, 2014 | 24.71 | 24.71 | 23.90 | 23.96 | 1,403,306 | -0.68(-2.78%) |
Sep 24, 2014 | 24.67 | 24.71 | 24.41 | 24.65 | 693,950 | -0.08(-0.34%) |
Sep 23, 2014 | 24.88 | 24.97 | 24.65 | 24.73 | 741,743 | -0.16(-0.64%) |
Sep 22, 2014 | 25.04 | 25.18 | 24.86 | 24.89 | 584,621 | -0.27(-1.08%) |
Sep 19, 2014 | 25.36 | 25.37 | 25.03 | 25.16 | 798,484 | -0.18(-0.71%) |
Sep 18, 2014 | 25.28 | 25.36 | 25.22 | 25.34 | 608,768 | +0.16(+0.64%) |
Sep 17, 2014 | 25.36 | 25.38 | 25.14 | 25.18 | 502,327 | -0.12(-0.46%) |
Sep 16, 2014 | 25.17 | 25.32 | 25.12 | 25.30 | 429,740 | +0.21(+0.82%) |
Sep 15, 2014 | 25.07 | 25.14 | 24.92 | 25.09 | 513,255 | +0.02(+0.07%) |
Sep 12, 2014 | 25.08 | 25.13 | 24.98 | 25.07 | 591,669 | -0.02(-0.07%) |
Sep 11, 2014 | 25.08 | 25.27 | 24.99 | 25.09 | 614,071 | -0.11(-0.43%) |
Sep 10, 2014 | 25.18 | 25.24 | 25.08 | 25.20 | 509,295 | +0.04(+0.17%) |
Sep 09, 2014 | 25.04 | 25.20 | 24.77 | 25.16 | 529,606 | +0.09(+0.37%) |
Sep 08, 2014 | 25.22 | 25.26 | 24.98 | 25.07 | 478,739 | -0.23(-0.92%) |
Sep 05, 2014 | 25.26 | 25.31 | 25.05 | 25.30 | 450,143 | +0.06(+0.25%) |
Sep 04, 2014 | 25.23 | 25.43 | 25.18 | 25.24 | 784,456 | +0.08(+0.32%) |
Sep 03, 2014 | 24.94 | 25.19 | 24.92 | 25.16 | 878,139 | +0.26(+1.05%) |
Sep 02, 2014 | 24.74 | 24.90 | 24.67 | 24.89 | 554,631 | +0.08(+0.31%) |
Aug 29, 2014 | 24.72 | 24.82 | 24.82 | 24.82 | 705,263 | +0.12(+0.47%) |
Aug 28, 2014 | 24.94 | 24.98 | 24.48 | 24.70 | 1,644,622 | -0.50(-1.97%) |
Aug 27, 2014 | 24.90 | 25.24 | 24.86 | 25.20 | 902,794 | +0.37(+1.47%) |
Aug 26, 2014 | 24.92 | 24.94 | 24.68 | 24.83 | 599,947 | +0.00(+0.00%) |
Aug 25, 2014 | 24.86 | 24.96 | 24.75 | 24.83 | 430,453 | -0.03(-0.10%) |
Aug 22, 2014 | 24.99 | 25.08 | 24.70 | 24.86 | 712,404 | -0.09(-0.34%) |
Aug 21, 2014 | 24.72 | 25.01 | 24.72 | 24.94 | 633,843 | +0.30(+1.20%) |
Aug 20, 2014 | 24.47 | 24.70 | 24.43 | 24.65 | 580,407 | +0.23(+0.94%) |
Aug 19, 2014 | 24.30 | 24.53 | 24.29 | 24.42 | 590,811 | +0.15(+0.60%) |
Aug 18, 2014 | 24.25 | 24.42 | 24.24 | 24.27 | 414,718 | +0.11(+0.46%) |
Aug 15, 2014 | 24.34 | 24.35 | 23.99 | 24.16 | 940,861 | -0.08(-0.34%) |
Aug 14, 2014 | 24.08 | 24.24 | 24.08 | 24.24 | 464,325 | +0.23(+0.96%) |
Aug 13, 2014 | 23.95 | 24.04 | 23.92 | 24.01 | 404,472 | +0.16(+0.65%) |
Aug 12, 2014 | 23.74 | 23.90 | 23.69 | 23.86 | 405,743 | +0.17(+0.71%) |
Aug 11, 2014 | 23.61 | 23.79 | 23.58 | 23.69 | 436,126 | +0.18(+0.77%) |
Aug 08, 2014 | 23.73 | 23.76 | 23.35 | 23.51 | 594,943 | -0.27(-1.14%) |
Aug 07, 2014 | 23.80 | 23.85 | 23.61 | 23.78 | 657,647 | -0.06(-0.25%) |
Aug 06, 2014 | 23.51 | 23.87 | 23.46 | 23.84 | 768,359 | +0.17(+0.71%) |
Aug 05, 2014 | 23.83 | 23.88 | 23.62 | 23.67 | 738,034 | -0.28(-1.17%) |
Aug 04, 2014 | 23.80 | 24.01 | 23.77 | 23.95 | 256,999 | +0.15(+0.61%) |
Aug 01, 2014 | 24.01 | 24.07 | 23.61 | 23.80 | 770,651 | -0.28(-1.14%) |
Jul 31, 2014 | 24.21 | 24.48 | 24.05 | 24.08 | 922,504 | -0.22(-0.89%) |
Jul 30, 2014 | 24.24 | 24.36 | 24.13 | 24.29 | 525,080 | +0.05(+0.20%) |
Jul 29, 2014 | 24.27 | 24.41 | 24.23 | 24.24 | 521,779 | -0.02(-0.10%) |
Jul 28, 2014 | 24.11 | 24.38 | 24.09 | 24.27 | 621,879 | +0.16(+0.66%) |
Jul 25, 2014 | 24.17 | 24.27 | 24.10 | 24.11 | 559,399 | -0.10(-0.41%) |
Jul 24, 2014 | 24.16 | 24.22 | 24.07 | 24.21 | 486,535 | +0.03(+0.14%) |
Jul 23, 2014 | 24.08 | 24.20 | 24.01 | 24.17 | 565,924 | +0.17(+0.69%) |
Jul 22, 2014 | 23.87 | 24.13 | 23.85 | 24.01 | 612,577 | +0.15(+0.61%) |
Jul 21, 2014 | 23.81 | 23.90 | 23.75 | 23.86 | 469,822 | +0.03(+0.11%) |
Jul 18, 2014 | 23.76 | 23.85 | 23.70 | 23.84 | 473,828 | +0.08(+0.34%) |
Jul 17, 2014 | 23.77 | 23.80 | 23.71 | 23.76 | 369,236 | -0.06(-0.26%) |
Jul 16, 2014 | 23.72 | 23.84 | 23.68 | 23.82 | 597,983 | +0.10(+0.42%) |
Jul 15, 2014 | 23.74 | 23.79 | 23.67 | 23.72 | 316,582 | -0.03(-0.14%) |
Jul 14, 2014 | 23.66 | 23.81 | 23.66 | 23.75 | 424,147 | +0.13(+0.55%) |
Jul 11, 2014 | 23.78 | 23.78 | 23.60 | 23.62 | 376,855 | -0.23(-0.97%) |
Jul 10, 2014 | 23.72 | 23.87 | 23.71 | 23.85 | 454,214 | +0.00(+0.00%) |
Jul 09, 2014 | 23.77 | 23.92 | 23.67 | 23.85 | 476,782 | +0.11(+0.45%) |
Jul 08, 2014 | 23.74 | 23.79 | 23.61 | 23.75 | 477,483 | -0.02(-0.09%) |
Jul 07, 2014 | 23.92 | 23.94 | 23.67 | 23.77 | 662,292 | -0.10(-0.41%) |
Jul 03, 2014 | 23.70 | 23.87 | 23.87 | 23.87 | 361,683 | +0.16(+0.67%) |
Jul 02, 2014 | 23.74 | 23.81 | 23.68 | 23.71 | 507,411 | -0.09(-0.37%) |