Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.74 | 23.86 | 23.51 | 23.59 | 338,591 | -0.11(-0.45%) |
Sep 29, 2014 | 23.89 | 23.97 | 23.55 | 23.70 | 730,148 | -0.32(-1.34%) |
Sep 26, 2014 | 23.94 | 24.03 | 23.84 | 24.02 | 500,778 | +0.16(+0.68%) |
Sep 25, 2014 | 24.07 | 24.14 | 23.81 | 23.86 | 289,021 | -0.19(-0.78%) |
Sep 24, 2014 | 24.39 | 24.43 | 23.93 | 24.04 | 555,295 | -0.43(-1.76%) |
Sep 23, 2014 | 24.48 | 24.62 | 24.42 | 24.48 | 701,604 | -0.05(-0.22%) |
Sep 22, 2014 | 24.57 | 24.57 | 24.38 | 24.53 | 520,841 | -0.04(-0.18%) |
Sep 19, 2014 | 24.34 | 24.79 | 24.22 | 24.57 | 3,289,846 | +0.32(+1.33%) |
Sep 18, 2014 | 24.22 | 24.34 | 24.13 | 24.25 | 345,916 | +0.04(+0.19%) |
Sep 17, 2014 | 24.14 | 24.33 | 24.14 | 24.21 | 704,526 | +0.05(+0.22%) |
Sep 16, 2014 | 24.34 | 24.34 | 24.12 | 24.15 | 244,555 | -0.17(-0.70%) |
Sep 15, 2014 | 24.28 | 24.35 | 24.20 | 24.32 | 541,570 | -0.03(-0.11%) |
Sep 12, 2014 | 24.35 | 24.48 | 24.30 | 24.35 | 634,474 | +0.01(+0.04%) |
Sep 11, 2014 | 24.13 | 24.43 | 24.09 | 24.34 | 561,766 | +0.13(+0.56%) |
Sep 10, 2014 | 24.13 | 24.40 | 23.99 | 24.21 | 1,154,873 | +0.12(+0.48%) |
Sep 09, 2014 | 24.12 | 24.18 | 24.04 | 24.09 | 835,984 | -0.03(-0.11%) |
Sep 08, 2014 | 23.62 | 24.14 | 23.58 | 24.12 | 1,361,439 | +0.49(+2.09%) |
Sep 05, 2014 | 23.44 | 23.64 | 23.36 | 23.62 | 557,849 | +0.17(+0.73%) |
Sep 04, 2014 | 23.32 | 23.48 | 23.28 | 23.45 | 792,410 | +0.13(+0.58%) |
Sep 03, 2014 | 23.32 | 23.50 | 23.23 | 23.32 | 709,538 | +0.00(+0.00%) |
Sep 02, 2014 | 23.13 | 23.59 | 23.13 | 23.32 | 463,967 | +0.09(+0.39%) |
Aug 29, 2014 | 23.34 | 23.23 | 23.23 | 23.23 | 970,500 | -0.18(-0.77%) |
Aug 28, 2014 | 23.13 | 23.46 | 23.13 | 23.41 | 687,526 | +0.20(+0.85%) |
Aug 27, 2014 | 23.43 | 23.44 | 23.18 | 23.21 | 157,920 | -0.21(-0.88%) |
Aug 26, 2014 | 23.49 | 23.55 | 23.35 | 23.42 | 258,609 | -0.07(-0.31%) |
Aug 25, 2014 | 23.49 | 23.68 | 23.46 | 23.49 | 379,914 | +0.11(+0.46%) |
Aug 22, 2014 | 23.63 | 23.77 | 23.36 | 23.38 | 388,037 | -0.25(-1.06%) |
Aug 21, 2014 | 23.86 | 24.00 | 23.63 | 23.63 | 512,844 | -0.17(-0.72%) |
Aug 20, 2014 | 23.44 | 23.89 | 23.30 | 23.80 | 524,285 | +0.04(+0.15%) |
Aug 19, 2014 | 23.81 | 23.87 | 23.70 | 23.77 | 417,719 | +0.04(+0.15%) |
Aug 18, 2014 | 23.70 | 24.01 | 23.67 | 23.73 | 407,401 | -0.04(-0.15%) |
Aug 15, 2014 | 23.87 | 24.00 | 23.73 | 23.77 | 442,334 | -0.19(-0.79%) |
Aug 14, 2014 | 23.72 | 23.99 | 23.72 | 23.96 | 559,636 | +0.30(+1.25%) |
Aug 13, 2014 | 23.85 | 23.92 | 23.49 | 23.66 | 625,909 | -0.10(-0.42%) |
Aug 12, 2014 | 23.84 | 24.01 | 23.41 | 23.76 | 897,121 | -0.07(-0.30%) |
Aug 11, 2014 | 25.08 | 25.08 | 23.80 | 23.83 | 1,175,877 | +0.02(+0.08%) |
Aug 08, 2014 | 23.78 | 23.89 | 23.53 | 23.81 | 508,868 | +0.09(+0.38%) |
Aug 07, 2014 | 23.70 | 23.97 | 23.40 | 23.72 | 502,076 | +0.10(+0.42%) |
Aug 06, 2014 | 23.73 | 23.95 | 23.61 | 23.62 | 403,738 | -0.14(-0.60%) |
Aug 05, 2014 | 24.25 | 24.55 | 23.08 | 23.77 | 1,070,769 | -0.61(-2.50%) |
Aug 04, 2014 | 24.29 | 24.53 | 24.29 | 24.38 | 1,017,198 | +0.14(+0.59%) |
Aug 01, 2014 | 24.21 | 24.53 | 24.10 | 24.23 | 512,621 | +0.05(+0.22%) |
Jul 31, 2014 | 24.35 | 24.59 | 24.15 | 24.18 | 559,716 | -0.34(-1.39%) |
Jul 30, 2014 | 24.54 | 24.61 | 24.39 | 24.52 | 419,055 | -0.02(-0.07%) |
Jul 29, 2014 | 24.48 | 24.64 | 24.46 | 24.54 | 171,681 | +0.04(+0.15%) |
Jul 28, 2014 | 24.44 | 24.57 | 24.41 | 24.50 | 547,407 | +0.02(+0.07%) |
Jul 25, 2014 | 24.50 | 24.60 | 24.47 | 24.48 | 219,775 | -0.06(-0.26%) |
Jul 24, 2014 | 24.48 | 24.60 | 24.48 | 24.55 | 265,027 | +0.07(+0.29%) |
Jul 23, 2014 | 24.58 | 24.64 | 24.47 | 24.48 | 357,640 | -0.05(-0.22%) |
Jul 22, 2014 | 24.40 | 24.65 | 24.40 | 24.53 | 458,501 | +0.11(+0.44%) |
Jul 21, 2014 | 24.22 | 24.48 | 24.18 | 24.42 | 905,747 | +0.20(+0.81%) |
Jul 18, 2014 | 24.31 | 24.48 | 24.16 | 24.22 | 1,383,167 | -0.08(-0.33%) |
Jul 17, 2014 | 24.22 | 24.35 | 24.09 | 24.30 | 815,369 | -0.10(-0.40%) |
Jul 16, 2014 | 24.50 | 24.58 | 24.30 | 24.40 | 335,232 | +0.00(+0.00%) |
Jul 15, 2014 | 24.48 | 24.48 | 24.11 | 24.40 | 586,617 | -0.10(-0.40%) |
Jul 14, 2014 | 24.07 | 24.54 | 24.01 | 24.50 | 577,608 | +0.56(+2.36%) |
Jul 11, 2014 | 23.98 | 24.30 | 23.84 | 23.94 | 863,722 | -0.13(-0.56%) |
Jul 10, 2014 | 24.04 | 24.22 | 23.78 | 24.07 | 678,041 | -0.18(-0.74%) |
Jul 09, 2014 | 24.13 | 24.31 | 24.04 | 24.25 | 831,518 | +0.08(+0.33%) |
Jul 08, 2014 | 23.61 | 24.20 | 23.61 | 24.17 | 954,594 | +0.62(+2.63%) |
Jul 07, 2014 | 23.61 | 23.82 | 23.49 | 23.55 | 329,228 | -0.13(-0.57%) |
Jul 03, 2014 | 23.77 | 23.69 | 23.69 | 23.69 | 634,326 | -0.35(-1.46%) |
Jul 02, 2014 | 23.45 | 24.22 | 23.32 | 24.04 | 1,580,728 | +0.67(+2.88%) |