Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.29 | 24.39 | 23.93 | 23.93 | 1,532,574 | -0.36(-1.47%) |
Sep 29, 2014 | 24.08 | 24.37 | 23.99 | 24.29 | 999,927 | -0.03(-0.11%) |
Sep 26, 2014 | 24.16 | 24.33 | 24.09 | 24.32 | 903,073 | +0.15(+0.62%) |
Sep 25, 2014 | 24.23 | 24.41 | 24.02 | 24.17 | 1,272,081 | -0.10(-0.42%) |
Sep 24, 2014 | 23.98 | 24.31 | 23.87 | 24.27 | 1,926,175 | +0.28(+1.17%) |
Sep 23, 2014 | 24.22 | 24.30 | 23.99 | 23.99 | 1,299,708 | -0.28(-1.16%) |
Sep 22, 2014 | 24.32 | 24.63 | 24.20 | 24.27 | 1,528,234 | +0.14(+0.60%) |
Sep 19, 2014 | 24.30 | 24.32 | 23.96 | 24.13 | 2,012,876 | -0.04(-0.17%) |
Sep 18, 2014 | 24.35 | 24.39 | 24.02 | 24.17 | 1,056,146 | -0.17(-0.70%) |
Sep 17, 2014 | 24.18 | 24.50 | 24.14 | 24.34 | 1,458,225 | +0.20(+0.82%) |
Sep 16, 2014 | 23.98 | 24.23 | 23.92 | 24.14 | 831,224 | +0.13(+0.54%) |
Sep 15, 2014 | 24.03 | 24.09 | 23.89 | 24.01 | 727,900 | -0.04(-0.17%) |
Sep 12, 2014 | 24.16 | 24.24 | 23.89 | 24.05 | 1,761,909 | -0.14(-0.57%) |
Sep 11, 2014 | 24.02 | 24.22 | 23.90 | 24.19 | 1,515,252 | +0.08(+0.34%) |
Sep 10, 2014 | 23.80 | 24.13 | 23.70 | 24.11 | 1,429,966 | +0.33(+1.37%) |
Sep 09, 2014 | 23.85 | 23.91 | 23.70 | 23.78 | 1,115,132 | -0.12(-0.51%) |
Sep 08, 2014 | 24.04 | 24.08 | 23.85 | 23.90 | 657,940 | -0.15(-0.62%) |
Sep 05, 2014 | 23.83 | 24.07 | 23.79 | 24.05 | 668,001 | +0.15(+0.63%) |
Sep 04, 2014 | 23.96 | 24.10 | 23.82 | 23.90 | 1,308,446 | -0.05(-0.20%) |
Sep 03, 2014 | 24.12 | 24.18 | 23.92 | 23.95 | 897,573 | -0.10(-0.40%) |
Sep 02, 2014 | 23.82 | 24.04 | 23.75 | 24.04 | 1,161,533 | +0.20(+0.85%) |
Aug 29, 2014 | 23.76 | 23.84 | 23.84 | 23.84 | 674,985 | +0.18(+0.78%) |
Aug 28, 2014 | 23.62 | 23.75 | 23.47 | 23.66 | 577,859 | -0.09(-0.37%) |
Aug 27, 2014 | 23.72 | 23.88 | 23.67 | 23.75 | 603,071 | +0.00(+0.00%) |
Aug 26, 2014 | 23.70 | 23.79 | 23.64 | 23.75 | 497,860 | +0.04(+0.17%) |
Aug 25, 2014 | 23.85 | 23.92 | 23.66 | 23.70 | 689,162 | -0.10(-0.43%) |
Aug 22, 2014 | 23.77 | 23.87 | 23.65 | 23.81 | 1,344,035 | -0.01(-0.06%) |
Aug 21, 2014 | 23.83 | 23.86 | 23.62 | 23.82 | 780,554 | +0.07(+0.29%) |
Aug 20, 2014 | 23.74 | 23.92 | 23.64 | 23.75 | 1,180,966 | -0.17(-0.71%) |
Aug 19, 2014 | 23.67 | 23.92 | 23.64 | 23.92 | 1,678,399 | +0.35(+1.47%) |
Aug 18, 2014 | 23.41 | 23.67 | 23.40 | 23.58 | 894,709 | +0.34(+1.46%) |
Aug 15, 2014 | 23.46 | 23.56 | 23.17 | 23.24 | 1,041,204 | -0.16(-0.67%) |
Aug 14, 2014 | 23.30 | 23.43 | 23.19 | 23.39 | 767,398 | +0.17(+0.73%) |
Aug 13, 2014 | 23.22 | 23.30 | 23.03 | 23.22 | 970,345 | +0.12(+0.53%) |
Aug 12, 2014 | 23.12 | 23.24 | 23.01 | 23.10 | 799,610 | -0.04(-0.18%) |
Aug 11, 2014 | 22.96 | 23.16 | 22.95 | 23.14 | 946,312 | +0.24(+1.04%) |
Aug 08, 2014 | 22.61 | 23.03 | 22.60 | 22.90 | 1,952,007 | +0.31(+1.38%) |
Aug 07, 2014 | 22.72 | 22.79 | 22.51 | 22.59 | 875,828 | -0.03(-0.12%) |
Aug 06, 2014 | 22.49 | 22.74 | 22.43 | 22.62 | 1,157,365 | +0.04(+0.18%) |
Aug 05, 2014 | 22.43 | 22.79 | 22.41 | 22.58 | 1,128,971 | +0.04(+0.18%) |
Aug 04, 2014 | 22.28 | 22.60 | 22.22 | 22.54 | 1,315,086 | +0.36(+1.62%) |
Aug 01, 2014 | 22.15 | 22.43 | 22.13 | 22.18 | 1,146,473 | -0.11(-0.49%) |
Jul 31, 2014 | 22.43 | 22.55 | 22.23 | 22.29 | 1,499,810 | -0.36(-1.59%) |
Jul 30, 2014 | 22.44 | 22.67 | 22.38 | 22.65 | 2,068,420 | +0.28(+1.25%) |
Jul 29, 2014 | 22.58 | 22.68 | 22.36 | 22.37 | 1,325,614 | -0.29(-1.29%) |
Jul 28, 2014 | 22.82 | 22.82 | 22.49 | 22.66 | 1,624,407 | -0.16(-0.71%) |
Jul 25, 2014 | 22.27 | 23.07 | 22.13 | 22.82 | 3,236,773 | +0.49(+2.19%) |
Jul 24, 2014 | 22.35 | 22.60 | 22.22 | 22.33 | 1,225,131 | -0.04(-0.18%) |
Jul 23, 2014 | 22.36 | 22.56 | 22.20 | 22.37 | 1,069,984 | -0.01(-0.06%) |
Jul 22, 2014 | 22.42 | 22.55 | 22.31 | 22.39 | 1,399,362 | +0.10(+0.43%) |
Jul 21, 2014 | 22.33 | 22.43 | 22.10 | 22.29 | 1,018,461 | -0.06(-0.27%) |
Jul 18, 2014 | 22.20 | 22.38 | 22.16 | 22.35 | 2,058,384 | +0.24(+1.08%) |
Jul 17, 2014 | 22.33 | 22.47 | 22.11 | 22.12 | 1,345,903 | -0.35(-1.54%) |
Jul 16, 2014 | 22.50 | 22.59 | 22.33 | 22.46 | 1,645,402 | +0.07(+0.30%) |
Jul 15, 2014 | 22.84 | 22.93 | 22.34 | 22.39 | 1,994,845 | -0.48(-2.11%) |
Jul 14, 2014 | 23.01 | 23.09 | 22.82 | 22.88 | 1,131,476 | +0.05(+0.21%) |
Jul 11, 2014 | 22.71 | 22.94 | 22.62 | 22.83 | 1,009,923 | +0.09(+0.39%) |
Jul 10, 2014 | 22.78 | 22.90 | 22.69 | 22.74 | 1,520,460 | -0.33(-1.41%) |
Jul 09, 2014 | 23.02 | 23.27 | 22.92 | 23.07 | 1,448,003 | +0.01(+0.06%) |
Jul 08, 2014 | 23.09 | 23.20 | 23.01 | 23.05 | 654,665 | -0.12(-0.53%) |
Jul 07, 2014 | 23.40 | 23.41 | 23.12 | 23.18 | 774,198 | -0.17(-0.73%) |
Jul 03, 2014 | 23.26 | 23.34 | 23.34 | 23.34 | 673,072 | +0.18(+0.79%) |
Jul 02, 2014 | 23.28 | 23.32 | 23.08 | 23.16 | 789,935 | -0.14(-0.58%) |