Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.50 | 22.65 | 22.25 | 22.25 | 282,944 | -0.32(-1.42%) |
Sep 29, 2014 | 22.19 | 22.62 | 22.19 | 22.57 | 178,180 | +0.06(+0.27%) |
Sep 26, 2014 | 22.31 | 22.67 | 22.25 | 22.51 | 202,886 | +0.20(+0.90%) |
Sep 25, 2014 | 22.60 | 22.79 | 22.16 | 22.31 | 288,815 | -0.39(-1.72%) |
Sep 24, 2014 | 23.49 | 23.51 | 22.62 | 22.70 | 401,386 | -0.69(-2.95%) |
Sep 23, 2014 | 23.60 | 23.77 | 23.38 | 23.39 | 262,058 | -0.35(-1.47%) |
Sep 22, 2014 | 23.69 | 23.85 | 23.25 | 23.74 | 260,185 | -0.19(-0.79%) |
Sep 19, 2014 | 24.49 | 24.60 | 23.77 | 23.93 | 749,113 | -0.47(-1.93%) |
Sep 18, 2014 | 24.27 | 24.45 | 24.07 | 24.40 | 159,372 | +0.24(+0.99%) |
Sep 17, 2014 | 24.11 | 24.58 | 23.99 | 24.16 | 249,905 | +0.01(+0.04%) |
Sep 16, 2014 | 24.33 | 24.51 | 24.05 | 24.15 | 234,204 | -0.22(-0.90%) |
Sep 15, 2014 | 24.30 | 24.59 | 24.15 | 24.37 | 258,187 | +0.03(+0.12%) |
Sep 12, 2014 | 24.69 | 24.79 | 24.12 | 24.34 | 241,122 | -0.33(-1.34%) |
Sep 11, 2014 | 24.25 | 24.86 | 24.25 | 24.67 | 155,970 | +0.29(+1.19%) |
Sep 10, 2014 | 23.99 | 24.55 | 23.79 | 24.38 | 356,798 | +0.39(+1.63%) |
Sep 09, 2014 | 24.43 | 24.48 | 23.90 | 23.99 | 410,520 | -0.56(-2.28%) |
Sep 08, 2014 | 24.38 | 24.84 | 24.38 | 24.55 | 137,319 | +0.12(+0.49%) |
Sep 05, 2014 | 24.25 | 24.53 | 24.01 | 24.43 | 264,546 | +0.06(+0.25%) |
Sep 04, 2014 | 24.50 | 24.88 | 24.27 | 24.37 | 243,796 | -0.09(-0.37%) |
Sep 03, 2014 | 24.62 | 24.62 | 24.11 | 24.46 | 350,055 | -0.01(-0.04%) |
Sep 02, 2014 | 24.68 | 24.78 | 24.03 | 24.47 | 583,985 | -0.19(-0.77%) |
Aug 29, 2014 | 24.46 | 24.66 | 24.66 | 24.66 | 221,200 | +0.32(+1.31%) |
Aug 28, 2014 | 24.68 | 24.80 | 23.20 | 24.34 | 298,827 | -0.39(-1.58%) |
Aug 27, 2014 | 25.08 | 25.38 | 24.64 | 24.73 | 231,522 | -0.37(-1.47%) |
Aug 26, 2014 | 24.80 | 25.52 | 24.67 | 25.10 | 308,062 | +0.32(+1.29%) |
Aug 25, 2014 | 24.69 | 24.92 | 24.38 | 24.78 | 285,905 | +0.18(+0.73%) |
Aug 22, 2014 | 24.30 | 25.12 | 24.22 | 24.60 | 255,872 | +0.22(+0.90%) |
Aug 21, 2014 | 24.25 | 24.45 | 24.04 | 24.38 | 214,349 | +0.06(+0.25%) |
Aug 20, 2014 | 24.47 | 24.47 | 24.19 | 24.32 | 110,132 | -0.26(-1.06%) |
Aug 19, 2014 | 24.65 | 24.84 | 24.56 | 24.58 | 100,133 | +0.03(+0.12%) |
Aug 18, 2014 | 24.52 | 24.75 | 24.38 | 24.55 | 147,313 | +0.35(+1.45%) |
Aug 15, 2014 | 24.44 | 24.53 | 23.61 | 24.20 | 510,153 | +0.03(+0.12%) |
Aug 14, 2014 | 23.94 | 24.28 | 23.80 | 24.17 | 148,264 | +0.21(+0.88%) |
Aug 13, 2014 | 23.92 | 24.19 | 23.88 | 23.96 | 197,631 | +0.12(+0.50%) |
Aug 12, 2014 | 23.97 | 24.62 | 23.78 | 23.84 | 378,388 | -0.26(-1.08%) |
Aug 11, 2014 | 23.68 | 24.40 | 23.60 | 24.10 | 253,029 | +0.60(+2.55%) |
Aug 08, 2014 | 23.24 | 23.81 | 23.11 | 23.50 | 296,016 | +0.25(+1.08%) |
Aug 07, 2014 | 23.69 | 24.00 | 23.16 | 23.25 | 369,592 | -0.44(-1.86%) |
Aug 06, 2014 | 23.12 | 24.20 | 23.10 | 23.69 | 319,667 | +0.39(+1.67%) |
Aug 05, 2014 | 23.19 | 23.52 | 23.06 | 23.30 | 322,950 | -0.05(-0.21%) |
Aug 04, 2014 | 23.27 | 23.51 | 22.73 | 23.35 | 308,024 | +0.29(+1.26%) |
Aug 01, 2014 | 23.00 | 23.33 | 23.00 | 23.06 | 404,606 | +0.15(+0.65%) |
Jul 31, 2014 | 22.98 | 23.22 | 22.75 | 22.91 | 417,722 | -0.07(-0.30%) |
Jul 30, 2014 | 21.99 | 23.30 | 21.69 | 22.98 | 545,344 | +1.04(+4.74%) |
Jul 29, 2014 | 22.13 | 22.21 | 21.87 | 21.94 | 231,702 | -0.14(-0.63%) |
Jul 28, 2014 | 22.16 | 22.31 | 21.90 | 22.08 | 266,726 | -0.09(-0.41%) |
Jul 25, 2014 | 22.13 | 22.36 | 22.05 | 22.17 | 255,028 | -0.02(-0.09%) |
Jul 24, 2014 | 22.62 | 22.82 | 22.16 | 22.19 | 144,504 | -0.39(-1.73%) |
Jul 23, 2014 | 22.96 | 23.20 | 22.44 | 22.58 | 163,883 | -0.36(-1.57%) |
Jul 22, 2014 | 22.94 | 23.22 | 22.92 | 22.94 | 237,423 | +0.13(+0.57%) |
Jul 21, 2014 | 22.68 | 22.90 | 22.27 | 22.81 | 519,215 | -0.03(-0.13%) |
Jul 18, 2014 | 22.37 | 23.00 | 22.37 | 22.84 | 369,007 | +0.43(+1.92%) |
Jul 17, 2014 | 22.73 | 23.04 | 22.32 | 22.41 | 210,769 | -0.49(-2.14%) |
Jul 16, 2014 | 23.01 | 23.19 | 22.71 | 22.90 | 224,560 | -0.04(-0.17%) |
Jul 15, 2014 | 23.00 | 23.23 | 22.71 | 22.94 | 256,379 | -0.06(-0.26%) |
Jul 14, 2014 | 22.86 | 23.07 | 22.71 | 23.00 | 184,752 | +0.35(+1.55%) |
Jul 11, 2014 | 22.71 | 22.86 | 22.41 | 22.65 | 377,002 | -0.17(-0.74%) |
Jul 10, 2014 | 22.56 | 22.91 | 22.56 | 22.82 | 213,525 | -0.27(-1.17%) |
Jul 09, 2014 | 23.40 | 23.58 | 23.00 | 23.09 | 142,923 | -0.14(-0.60%) |
Jul 08, 2014 | 23.25 | 23.42 | 22.69 | 23.23 | 540,721 | -0.02(-0.09%) |
Jul 07, 2014 | 23.74 | 23.74 | 23.20 | 23.25 | 205,704 | -0.59(-2.47%) |
Jul 03, 2014 | 22.99 | 23.84 | 23.84 | 23.84 | 175,200 | +0.90(+3.92%) |
Jul 02, 2014 | 23.45 | 23.66 | 22.85 | 22.94 | 268,281 | -0.55(-2.34%) |