Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.27 | 23.29 | 23.03 | 23.13 | 504,576 | -0.07(-0.32%) |
Sep 29, 2014 | 23.14 | 23.37 | 23.14 | 23.21 | 225,482 | -0.13(-0.56%) |
Sep 26, 2014 | 23.21 | 23.43 | 23.08 | 23.34 | 320,781 | +0.14(+0.60%) |
Sep 25, 2014 | 23.34 | 23.34 | 22.98 | 23.20 | 574,900 | -0.16(-0.67%) |
Sep 24, 2014 | 23.15 | 23.48 | 23.15 | 23.36 | 317,760 | +0.16(+0.68%) |
Sep 23, 2014 | 23.33 | 23.39 | 23.14 | 23.20 | 319,295 | -0.16(-0.67%) |
Sep 22, 2014 | 23.38 | 23.72 | 23.23 | 23.36 | 336,502 | -0.15(-0.63%) |
Sep 19, 2014 | 24.09 | 24.09 | 23.39 | 23.50 | 729,836 | -0.53(-2.20%) |
Sep 18, 2014 | 23.99 | 24.18 | 23.89 | 24.03 | 269,209 | +0.17(+0.70%) |
Sep 17, 2014 | 23.89 | 23.98 | 23.75 | 23.87 | 503,312 | -0.06(-0.23%) |
Sep 16, 2014 | 23.73 | 24.09 | 23.73 | 23.92 | 303,121 | +0.12(+0.51%) |
Sep 15, 2014 | 23.75 | 23.92 | 23.57 | 23.80 | 349,814 | +0.00(+0.00%) |
Sep 12, 2014 | 23.94 | 23.94 | 23.72 | 23.80 | 390,665 | -0.12(-0.50%) |
Sep 11, 2014 | 23.52 | 24.13 | 23.39 | 23.92 | 392,055 | +0.26(+1.10%) |
Sep 10, 2014 | 23.54 | 23.82 | 23.36 | 23.66 | 409,304 | +0.14(+0.59%) |
Sep 09, 2014 | 23.62 | 23.70 | 23.39 | 23.52 | 496,957 | -0.09(-0.39%) |
Sep 08, 2014 | 23.42 | 23.80 | 23.37 | 23.62 | 493,899 | +0.08(+0.35%) |
Sep 05, 2014 | 23.43 | 23.62 | 23.42 | 23.53 | 467,852 | +0.02(+0.08%) |
Sep 04, 2014 | 23.71 | 23.82 | 23.43 | 23.51 | 402,699 | -0.12(-0.51%) |
Sep 03, 2014 | 23.59 | 23.99 | 23.53 | 23.63 | 594,732 | +0.08(+0.35%) |
Sep 02, 2014 | 23.64 | 23.79 | 23.49 | 23.55 | 499,716 | -0.06(-0.27%) |
Aug 29, 2014 | 23.68 | 23.62 | 23.62 | 23.62 | 320,908 | +0.02(+0.08%) |
Aug 28, 2014 | 23.63 | 23.77 | 23.35 | 23.60 | 348,242 | -0.02(-0.08%) |
Aug 27, 2014 | 23.78 | 23.90 | 23.58 | 23.62 | 313,474 | -0.23(-0.97%) |
Aug 26, 2014 | 23.88 | 24.16 | 23.76 | 23.85 | 440,526 | +0.09(+0.39%) |
Aug 25, 2014 | 23.79 | 24.05 | 23.63 | 23.75 | 313,190 | +0.07(+0.31%) |
Aug 22, 2014 | 23.79 | 24.00 | 23.63 | 23.68 | 424,377 | -0.08(-0.35%) |
Aug 21, 2014 | 23.78 | 24.07 | 23.52 | 23.76 | 344,815 | +0.03(+0.12%) |
Aug 20, 2014 | 23.73 | 23.96 | 23.51 | 23.74 | 229,892 | -0.02(-0.08%) |
Aug 19, 2014 | 23.92 | 24.14 | 23.69 | 23.75 | 329,653 | -0.18(-0.74%) |
Aug 18, 2014 | 23.78 | 24.01 | 23.59 | 23.93 | 349,291 | +0.45(+1.93%) |
Aug 15, 2014 | 23.72 | 24.11 | 23.39 | 23.48 | 672,981 | +0.00(+0.00%) |
Aug 14, 2014 | 23.35 | 23.55 | 23.35 | 23.48 | 367,434 | +0.18(+0.75%) |
Aug 13, 2014 | 23.56 | 23.86 | 23.21 | 23.30 | 442,926 | -0.21(-0.91%) |
Aug 12, 2014 | 23.54 | 23.80 | 23.28 | 23.51 | 267,919 | -0.14(-0.59%) |
Aug 11, 2014 | 23.52 | 23.89 | 23.39 | 23.65 | 301,760 | +0.25(+1.07%) |
Aug 08, 2014 | 23.12 | 23.49 | 22.90 | 23.40 | 284,099 | +0.29(+1.24%) |
Aug 07, 2014 | 23.41 | 23.58 | 22.90 | 23.12 | 534,690 | -0.21(-0.91%) |
Aug 06, 2014 | 23.26 | 23.80 | 23.06 | 23.33 | 514,646 | +0.06(+0.24%) |
Aug 05, 2014 | 23.23 | 23.68 | 23.14 | 23.27 | 425,264 | +0.00(+0.00%) |
Aug 04, 2014 | 23.21 | 23.39 | 22.53 | 23.27 | 1,344,049 | +0.09(+0.40%) |
Aug 01, 2014 | 22.42 | 23.52 | 22.27 | 23.18 | 1,385,535 | +0.76(+3.38%) |
Jul 31, 2014 | 22.78 | 23.32 | 21.21 | 22.42 | 3,378,399 | -2.31(-9.34%) |
Jul 30, 2014 | 25.03 | 25.07 | 24.59 | 24.73 | 361,396 | -0.12(-0.48%) |
Jul 29, 2014 | 24.75 | 25.03 | 24.62 | 24.85 | 315,603 | +0.23(+0.94%) |
Jul 28, 2014 | 24.95 | 25.12 | 24.29 | 24.62 | 445,797 | -0.39(-1.55%) |
Jul 25, 2014 | 25.05 | 25.39 | 24.89 | 25.01 | 218,912 | -0.25(-0.99%) |
Jul 24, 2014 | 25.51 | 25.70 | 25.17 | 25.26 | 164,095 | -0.21(-0.83%) |
Jul 23, 2014 | 25.38 | 25.63 | 25.26 | 25.47 | 283,881 | +0.10(+0.40%) |
Jul 22, 2014 | 25.22 | 25.51 | 25.12 | 25.37 | 212,502 | +0.14(+0.55%) |
Jul 21, 2014 | 25.14 | 25.33 | 24.99 | 25.23 | 146,415 | -0.06(-0.22%) |
Jul 18, 2014 | 24.82 | 25.38 | 24.82 | 25.29 | 286,990 | +0.43(+1.75%) |
Jul 17, 2014 | 24.64 | 25.08 | 24.62 | 24.85 | 411,331 | +0.11(+0.45%) |
Jul 16, 2014 | 25.01 | 25.07 | 24.56 | 24.74 | 266,228 | -0.19(-0.78%) |
Jul 15, 2014 | 24.95 | 25.21 | 24.79 | 24.94 | 180,175 | -0.14(-0.55%) |
Jul 14, 2014 | 25.28 | 25.31 | 24.91 | 25.07 | 216,448 | +0.18(+0.74%) |
Jul 11, 2014 | 25.04 | 25.19 | 24.78 | 24.89 | 264,839 | -0.20(-0.81%) |
Jul 10, 2014 | 25.11 | 25.42 | 25.07 | 25.09 | 261,717 | -0.46(-1.81%) |
Jul 09, 2014 | 25.68 | 25.82 | 25.48 | 25.56 | 307,005 | -0.01(-0.04%) |
Jul 08, 2014 | 25.71 | 25.71 | 25.32 | 25.56 | 451,856 | -0.22(-0.86%) |
Jul 07, 2014 | 25.94 | 25.99 | 25.47 | 25.79 | 286,623 | -0.29(-1.12%) |
Jul 03, 2014 | 25.95 | 26.08 | 26.08 | 26.08 | 137,725 | +0.16(+0.62%) |
Jul 02, 2014 | 25.85 | 26.04 | 25.61 | 25.92 | 290,878 | +0.00(+0.02%) |