Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.79 | 21.89 | 21.30 | 21.31 | 298,271 | -0.38(-1.75%) |
Sep 29, 2014 | 21.67 | 21.88 | 21.44 | 21.69 | 112,949 | -0.14(-0.64%) |
Sep 26, 2014 | 21.54 | 21.94 | 21.43 | 21.83 | 151,124 | +0.38(+1.77%) |
Sep 25, 2014 | 21.46 | 21.72 | 20.85 | 21.45 | 175,534 | +0.00(+0.00%) |
Sep 24, 2014 | 21.30 | 21.77 | 21.25 | 21.45 | 146,610 | +0.14(+0.66%) |
Sep 23, 2014 | 21.57 | 21.68 | 21.18 | 21.31 | 346,929 | -0.38(-1.75%) |
Sep 22, 2014 | 21.75 | 21.85 | 21.34 | 21.69 | 169,620 | -0.11(-0.50%) |
Sep 19, 2014 | 22.24 | 22.47 | 21.62 | 21.80 | 438,185 | -0.40(-1.80%) |
Sep 18, 2014 | 22.26 | 22.40 | 21.97 | 22.20 | 142,817 | +0.03(+0.14%) |
Sep 17, 2014 | 22.37 | 22.47 | 22.06 | 22.17 | 129,702 | -0.16(-0.72%) |
Sep 16, 2014 | 22.00 | 22.42 | 21.56 | 22.33 | 138,601 | +0.31(+1.41%) |
Sep 15, 2014 | 22.19 | 22.19 | 21.55 | 22.02 | 203,895 | -0.23(-1.03%) |
Sep 12, 2014 | 22.48 | 22.50 | 21.97 | 22.25 | 205,004 | -0.28(-1.24%) |
Sep 11, 2014 | 22.51 | 22.59 | 22.15 | 22.53 | 208,516 | -0.11(-0.49%) |
Sep 10, 2014 | 22.41 | 22.78 | 22.23 | 22.64 | 148,816 | +0.16(+0.71%) |
Sep 09, 2014 | 22.58 | 22.67 | 22.22 | 22.48 | 175,190 | -0.18(-0.79%) |
Sep 08, 2014 | 22.86 | 23.05 | 22.23 | 22.66 | 356,427 | -0.27(-1.18%) |
Sep 05, 2014 | 23.71 | 23.71 | 22.87 | 22.93 | 217,374 | -0.88(-3.70%) |
Sep 04, 2014 | 24.49 | 24.49 | 23.71 | 23.81 | 122,445 | -0.69(-2.82%) |
Sep 03, 2014 | 24.83 | 24.90 | 24.35 | 24.50 | 324,609 | -0.24(-0.97%) |
Sep 02, 2014 | 25.00 | 25.00 | 24.46 | 24.74 | 180,900 | -0.16(-0.64%) |
Aug 29, 2014 | 25.00 | 24.90 | 24.90 | 24.90 | 161,400 | +0.03(+0.12%) |
Aug 28, 2014 | 25.24 | 25.24 | 24.63 | 24.87 | 291,373 | -0.03(-0.12%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.54 | 24.90 | 232,102 | +0.08(+0.32%) |
Aug 26, 2014 | 24.17 | 25.22 | 23.89 | 24.82 | 520,897 | +0.66(+2.73%) |
Aug 25, 2014 | 23.91 | 24.35 | 23.75 | 24.16 | 152,452 | +0.41(+1.73%) |
Aug 22, 2014 | 23.70 | 23.86 | 23.35 | 23.75 | 123,244 | +0.03(+0.13%) |
Aug 21, 2014 | 23.38 | 23.72 | 23.09 | 23.72 | 205,044 | +0.29(+1.24%) |
Aug 20, 2014 | 24.51 | 24.84 | 23.17 | 23.43 | 278,935 | -0.01(-0.04%) |
Aug 19, 2014 | 23.15 | 23.46 | 23.02 | 23.44 | 136,268 | +0.32(+1.38%) |
Aug 18, 2014 | 23.19 | 23.27 | 22.92 | 23.12 | 157,999 | +0.15(+0.65%) |
Aug 15, 2014 | 23.39 | 23.43 | 22.62 | 22.97 | 156,861 | -0.22(-0.95%) |
Aug 14, 2014 | 23.48 | 23.56 | 23.14 | 23.19 | 122,594 | -0.27(-1.15%) |
Aug 13, 2014 | 22.98 | 23.77 | 22.98 | 23.46 | 156,776 | +0.56(+2.45%) |
Aug 12, 2014 | 23.22 | 23.22 | 22.78 | 22.90 | 155,556 | -0.45(-1.93%) |
Aug 11, 2014 | 22.67 | 23.56 | 22.60 | 23.35 | 145,952 | +0.88(+3.92%) |
Aug 08, 2014 | 20.11 | 22.55 | 20.11 | 22.47 | 396,048 | -0.39(-1.71%) |
Aug 07, 2014 | 23.50 | 23.50 | 22.57 | 22.86 | 211,748 | -0.22(-0.95%) |
Aug 06, 2014 | 22.77 | 23.18 | 22.58 | 23.08 | 283,260 | +0.22(+0.96%) |
Aug 05, 2014 | 22.54 | 22.87 | 22.28 | 22.86 | 233,019 | +0.30(+1.33%) |
Aug 04, 2014 | 22.11 | 22.69 | 22.06 | 22.56 | 207,167 | +0.53(+2.41%) |
Aug 01, 2014 | 22.02 | 22.20 | 21.42 | 22.03 | 198,932 | +0.03(+0.14%) |
Jul 31, 2014 | 22.35 | 22.36 | 21.49 | 22.00 | 218,416 | -0.63(-2.78%) |
Jul 30, 2014 | 22.59 | 22.99 | 22.31 | 22.63 | 197,377 | +0.18(+0.80%) |
Jul 29, 2014 | 22.29 | 22.75 | 22.25 | 22.45 | 174,178 | +0.18(+0.81%) |
Jul 28, 2014 | 22.81 | 22.82 | 22.24 | 22.27 | 154,684 | -0.54(-2.37%) |
Jul 25, 2014 | 22.84 | 22.98 | 22.62 | 22.81 | 142,396 | -0.13(-0.57%) |
Jul 24, 2014 | 23.36 | 23.42 | 22.85 | 22.94 | 113,139 | -0.40(-1.71%) |
Jul 23, 2014 | 23.15 | 23.64 | 22.78 | 23.34 | 185,147 | +0.31(+1.35%) |
Jul 22, 2014 | 22.67 | 23.20 | 22.67 | 23.03 | 116,046 | +0.42(+1.86%) |
Jul 21, 2014 | 22.45 | 22.86 | 22.13 | 22.61 | 142,943 | +0.03(+0.13%) |
Jul 18, 2014 | 22.30 | 22.66 | 22.19 | 22.58 | 277,267 | +0.36(+1.62%) |
Jul 17, 2014 | 22.36 | 22.61 | 22.12 | 22.22 | 270,445 | -0.27(-1.20%) |
Jul 16, 2014 | 22.37 | 22.63 | 21.97 | 22.49 | 185,062 | +0.27(+1.22%) |
Jul 15, 2014 | 23.07 | 23.25 | 22.16 | 22.22 | 276,382 | -0.89(-3.85%) |
Jul 14, 2014 | 23.20 | 23.35 | 23.00 | 23.11 | 124,622 | +0.14(+0.61%) |
Jul 11, 2014 | 22.84 | 22.99 | 22.74 | 22.97 | 135,385 | +0.06(+0.26%) |
Jul 10, 2014 | 22.32 | 23.10 | 22.32 | 22.91 | 331,861 | -0.24(-1.04%) |
Jul 09, 2014 | 23.23 | 23.34 | 22.75 | 23.15 | 180,264 | +0.02(+0.09%) |
Jul 08, 2014 | 23.01 | 23.16 | 22.58 | 23.13 | 459,313 | +0.07(+0.30%) |
Jul 07, 2014 | 23.52 | 23.52 | 22.93 | 23.06 | 231,164 | -0.49(-2.08%) |
Jul 03, 2014 | 23.68 | 23.55 | 23.55 | 23.55 | 97,000 | -0.09(-0.38%) |
Jul 02, 2014 | 23.66 | 23.93 | 23.46 | 23.64 | 118,694 | -0.08(-0.34%) |