Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.31 | 23.67 | 23.21 | 23.41 | 510,396 | +0.10(+0.43%) |
Sep 29, 2014 | 22.40 | 23.32 | 22.40 | 23.31 | 355,438 | +0.63(+2.78%) |
Sep 26, 2014 | 22.55 | 22.71 | 22.39 | 22.68 | 360,313 | +0.18(+0.80%) |
Sep 25, 2014 | 22.60 | 22.70 | 22.33 | 22.50 | 443,218 | -0.10(-0.44%) |
Sep 24, 2014 | 22.55 | 22.66 | 22.27 | 22.60 | 307,525 | +0.45(+2.03%) |
Sep 23, 2014 | 22.21 | 22.54 | 22.06 | 22.15 | 282,357 | -0.10(-0.45%) |
Sep 22, 2014 | 22.68 | 22.80 | 22.00 | 22.25 | 378,226 | -0.55(-2.41%) |
Sep 19, 2014 | 23.04 | 23.29 | 22.69 | 22.80 | 386,986 | -0.20(-0.87%) |
Sep 18, 2014 | 22.76 | 23.03 | 22.69 | 23.00 | 151,180 | +0.36(+1.59%) |
Sep 17, 2014 | 22.69 | 22.87 | 22.54 | 22.64 | 133,531 | -0.08(-0.35%) |
Sep 16, 2014 | 22.78 | 22.89 | 22.50 | 22.72 | 303,563 | -0.10(-0.44%) |
Sep 15, 2014 | 23.51 | 23.56 | 22.79 | 22.82 | 388,021 | -0.69(-2.93%) |
Sep 12, 2014 | 23.77 | 23.83 | 23.43 | 23.51 | 770,480 | -0.20(-0.84%) |
Sep 11, 2014 | 23.20 | 23.76 | 23.19 | 23.71 | 213,655 | +0.38(+1.63%) |
Sep 10, 2014 | 23.17 | 23.34 | 22.81 | 23.33 | 444,587 | +0.20(+0.86%) |
Sep 09, 2014 | 23.43 | 23.58 | 23.04 | 23.13 | 330,637 | -0.36(-1.53%) |
Sep 08, 2014 | 23.22 | 23.49 | 23.11 | 23.49 | 200,211 | +0.20(+0.86%) |
Sep 05, 2014 | 23.30 | 23.34 | 23.02 | 23.29 | 252,487 | -0.07(-0.30%) |
Sep 04, 2014 | 23.76 | 23.99 | 23.31 | 23.36 | 230,797 | -0.38(-1.60%) |
Sep 03, 2014 | 23.98 | 24.20 | 23.54 | 23.74 | 328,734 | -0.21(-0.88%) |
Sep 02, 2014 | 23.35 | 23.96 | 23.10 | 23.95 | 779,547 | +0.54(+2.31%) |
Aug 29, 2014 | 23.23 | 23.41 | 23.41 | 23.41 | 555,700 | +0.27(+1.17%) |
Aug 28, 2014 | 23.05 | 23.27 | 23.01 | 23.14 | 406,644 | +0.00(+0.00%) |
Aug 27, 2014 | 23.16 | 23.45 | 22.98 | 23.14 | 815,650 | -0.04(-0.17%) |
Aug 26, 2014 | 23.12 | 23.23 | 22.93 | 23.18 | 432,909 | +0.11(+0.48%) |
Aug 25, 2014 | 23.19 | 23.44 | 22.93 | 23.07 | 246,745 | -0.02(-0.09%) |
Aug 22, 2014 | 23.00 | 23.25 | 22.70 | 23.09 | 374,741 | +0.10(+0.43%) |
Aug 21, 2014 | 22.70 | 23.08 | 22.61 | 22.99 | 348,907 | +0.29(+1.28%) |
Aug 20, 2014 | 22.66 | 22.78 | 22.48 | 22.70 | 308,701 | -0.02(-0.09%) |
Aug 19, 2014 | 22.69 | 22.80 | 22.54 | 22.72 | 268,336 | +0.11(+0.49%) |
Aug 18, 2014 | 22.45 | 22.76 | 22.45 | 22.61 | 325,027 | +0.36(+1.62%) |
Aug 15, 2014 | 22.46 | 22.56 | 22.13 | 22.25 | 570,827 | -0.04(-0.18%) |
Aug 14, 2014 | 22.29 | 22.38 | 22.10 | 22.29 | 306,198 | +0.05(+0.22%) |
Aug 13, 2014 | 21.94 | 22.26 | 21.94 | 22.24 | 494,766 | +0.41(+1.88%) |
Aug 12, 2014 | 22.14 | 22.34 | 21.63 | 21.83 | 537,000 | -0.43(-1.93%) |
Aug 11, 2014 | 22.01 | 22.40 | 21.88 | 22.26 | 692,758 | +0.34(+1.55%) |
Aug 08, 2014 | 21.78 | 21.96 | 21.64 | 21.92 | 305,152 | +0.20(+0.92%) |
Aug 07, 2014 | 21.65 | 22.13 | 21.52 | 21.72 | 671,786 | +0.12(+0.56%) |
Aug 06, 2014 | 21.51 | 21.87 | 21.30 | 21.60 | 831,223 | -0.43(-1.95%) |
Aug 05, 2014 | 21.48 | 22.25 | 21.48 | 22.03 | 1,024,022 | +0.33(+1.52%) |
Aug 04, 2014 | 21.40 | 21.75 | 20.89 | 21.70 | 707,627 | +0.46(+2.17%) |
Aug 01, 2014 | 21.25 | 21.60 | 21.09 | 21.24 | 597,946 | -0.05(-0.23%) |
Jul 31, 2014 | 21.21 | 21.56 | 21.12 | 21.29 | 938,013 | +0.11(+0.52%) |
Jul 30, 2014 | 20.89 | 21.21 | 20.80 | 21.18 | 548,217 | +0.40(+1.92%) |
Jul 29, 2014 | 21.14 | 21.48 | 20.76 | 20.78 | 700,838 | -0.35(-1.66%) |
Jul 28, 2014 | 21.57 | 21.72 | 21.10 | 21.13 | 1,126,717 | -0.50(-2.31%) |
Jul 25, 2014 | 21.33 | 21.82 | 21.24 | 21.63 | 1,073,686 | +0.06(+0.28%) |
Jul 24, 2014 | 20.58 | 21.97 | 20.58 | 21.57 | 2,602,660 | +1.50(+7.47%) |
Jul 23, 2014 | 23.17 | 24.92 | 19.96 | 20.07 | 6,267,983 | -5.29(-20.86%) |
Jul 22, 2014 | 24.43 | 25.47 | 24.36 | 25.36 | 950,497 | +1.07(+4.41%) |
Jul 21, 2014 | 24.08 | 24.34 | 24.04 | 24.29 | 692,364 | +0.00(+0.00%) |
Jul 18, 2014 | 23.75 | 24.46 | 23.73 | 24.29 | 572,319 | +0.53(+2.23%) |
Jul 17, 2014 | 23.92 | 24.16 | 23.68 | 23.76 | 383,224 | -0.30(-1.25%) |
Jul 16, 2014 | 24.09 | 24.18 | 23.89 | 24.06 | 391,675 | +0.12(+0.50%) |
Jul 15, 2014 | 24.48 | 24.54 | 23.86 | 23.94 | 372,889 | -0.55(-2.25%) |
Jul 14, 2014 | 24.03 | 24.70 | 23.99 | 24.49 | 501,631 | +0.67(+2.81%) |
Jul 11, 2014 | 24.21 | 24.23 | 23.64 | 23.82 | 414,757 | -0.53(-2.18%) |
Jul 10, 2014 | 24.10 | 24.51 | 23.90 | 24.35 | 485,646 | -0.24(-0.98%) |
Jul 09, 2014 | 24.78 | 24.94 | 24.44 | 24.59 | 286,385 | -0.12(-0.49%) |
Jul 08, 2014 | 25.15 | 25.15 | 24.60 | 24.71 | 397,833 | -0.54(-2.14%) |
Jul 07, 2014 | 25.56 | 25.65 | 25.13 | 25.25 | 375,972 | -0.39(-1.52%) |
Jul 03, 2014 | 25.11 | 25.64 | 25.64 | 25.64 | 182,700 | +0.60(+2.40%) |
Jul 02, 2014 | 25.11 | 25.29 | 24.98 | 25.04 | 228,638 | -0.05(-0.20%) |