Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.27 | 24.30 | 23.82 | 23.91 | 587,343 | -0.37(-1.52%) |
Sep 29, 2014 | 24.06 | 24.37 | 23.93 | 24.28 | 286,663 | +0.06(+0.25%) |
Sep 26, 2014 | 24.30 | 24.55 | 24.13 | 24.22 | 318,210 | -0.09(-0.37%) |
Sep 25, 2014 | 24.50 | 24.52 | 24.22 | 24.31 | 446,489 | -0.17(-0.69%) |
Sep 24, 2014 | 24.10 | 24.72 | 24.04 | 24.48 | 534,227 | +0.31(+1.28%) |
Sep 23, 2014 | 24.20 | 24.40 | 23.94 | 24.17 | 1,190,175 | -0.06(-0.25%) |
Sep 22, 2014 | 24.45 | 24.69 | 24.13 | 24.23 | 551,755 | -0.41(-1.66%) |
Sep 19, 2014 | 24.86 | 25.00 | 24.43 | 24.64 | 1,340,879 | -0.13(-0.52%) |
Sep 18, 2014 | 24.40 | 25.11 | 24.30 | 24.77 | 661,668 | +0.52(+2.14%) |
Sep 17, 2014 | 24.60 | 24.77 | 24.10 | 24.25 | 652,573 | -0.38(-1.54%) |
Sep 16, 2014 | 24.67 | 24.75 | 24.28 | 24.63 | 806,650 | -0.05(-0.20%) |
Sep 15, 2014 | 25.20 | 25.37 | 24.47 | 24.68 | 1,010,481 | -0.51(-2.02%) |
Sep 12, 2014 | 25.79 | 25.79 | 24.72 | 25.19 | 1,310,965 | -0.61(-2.36%) |
Sep 11, 2014 | 25.61 | 26.09 | 25.60 | 25.80 | 779,148 | +0.10(+0.39%) |
Sep 10, 2014 | 25.36 | 25.78 | 25.29 | 25.70 | 450,984 | +0.34(+1.34%) |
Sep 09, 2014 | 26.11 | 26.11 | 25.29 | 25.36 | 464,824 | -0.74(-2.84%) |
Sep 08, 2014 | 26.37 | 26.37 | 25.90 | 26.10 | 414,191 | -0.14(-0.53%) |
Sep 05, 2014 | 26.28 | 26.59 | 25.91 | 26.24 | 432,493 | +0.10(+0.38%) |
Sep 04, 2014 | 26.22 | 26.89 | 25.94 | 26.14 | 1,323,984 | -0.18(-0.68%) |
Sep 03, 2014 | 26.53 | 26.71 | 26.10 | 26.32 | 948,314 | -0.18(-0.68%) |
Sep 02, 2014 | 25.49 | 26.71 | 25.48 | 26.50 | 1,249,581 | +0.74(+2.87%) |
Aug 29, 2014 | 25.77 | 25.76 | 25.76 | 25.76 | 337,100 | +0.07(+0.27%) |
Aug 28, 2014 | 25.67 | 25.91 | 25.47 | 25.69 | 358,454 | -0.04(-0.16%) |
Aug 27, 2014 | 25.77 | 26.06 | 25.62 | 25.73 | 471,996 | -0.13(-0.50%) |
Aug 26, 2014 | 26.00 | 26.49 | 25.66 | 25.86 | 1,085,607 | -0.13(-0.50%) |
Aug 25, 2014 | 25.92 | 26.06 | 25.67 | 25.99 | 1,276,409 | +0.10(+0.39%) |
Aug 22, 2014 | 25.92 | 25.98 | 25.63 | 25.89 | 597,941 | -0.19(-0.73%) |
Aug 21, 2014 | 25.47 | 26.10 | 25.47 | 26.08 | 720,506 | +0.68(+2.68%) |
Aug 20, 2014 | 24.93 | 25.60 | 24.93 | 25.40 | 1,058,410 | +0.43(+1.72%) |
Aug 19, 2014 | 24.92 | 25.15 | 24.85 | 24.97 | 477,825 | +0.10(+0.40%) |
Aug 18, 2014 | 25.18 | 25.25 | 24.82 | 24.87 | 642,618 | -0.10(-0.40%) |
Aug 15, 2014 | 25.47 | 25.58 | 24.77 | 24.97 | 795,166 | -0.46(-1.81%) |
Aug 14, 2014 | 25.15 | 25.76 | 25.09 | 25.43 | 1,175,340 | +0.17(+0.67%) |
Aug 13, 2014 | 24.67 | 25.27 | 24.46 | 25.26 | 732,895 | +0.64(+2.60%) |
Aug 12, 2014 | 24.32 | 24.73 | 24.18 | 24.62 | 1,040,008 | +0.19(+0.78%) |
Aug 11, 2014 | 24.66 | 24.91 | 24.34 | 24.43 | 483,982 | -0.17(-0.69%) |
Aug 08, 2014 | 24.73 | 24.80 | 24.53 | 24.60 | 523,168 | -0.10(-0.40%) |
Aug 07, 2014 | 24.98 | 25.02 | 24.39 | 24.70 | 503,700 | -0.09(-0.36%) |
Aug 06, 2014 | 24.95 | 25.12 | 24.76 | 24.79 | 558,080 | -0.22(-0.88%) |
Aug 05, 2014 | 24.91 | 25.18 | 24.74 | 25.01 | 1,337,554 | -0.41(-1.61%) |
Aug 04, 2014 | 24.95 | 25.69 | 24.81 | 25.42 | 1,636,841 | +0.53(+2.13%) |
Aug 01, 2014 | 24.41 | 25.04 | 23.99 | 24.89 | 1,596,577 | +0.25(+1.01%) |
Jul 31, 2014 | 24.56 | 25.80 | 24.38 | 24.64 | 2,715,462 | +0.57(+2.37%) |
Jul 30, 2014 | 24.03 | 24.19 | 23.81 | 24.07 | 2,304,524 | +0.06(+0.25%) |
Jul 29, 2014 | 23.99 | 24.21 | 23.45 | 24.01 | 2,199,038 | -0.08(-0.33%) |
Jul 28, 2014 | 23.44 | 24.16 | 23.13 | 24.09 | 1,205,262 | +0.69(+2.95%) |
Jul 25, 2014 | 22.94 | 23.46 | 22.77 | 23.40 | 1,066,915 | +0.34(+1.47%) |
Jul 24, 2014 | 23.22 | 23.33 | 22.79 | 23.06 | 987,259 | -0.20(-0.86%) |
Jul 23, 2014 | 24.16 | 24.16 | 23.06 | 23.26 | 1,312,600 | -0.82(-3.41%) |
Jul 22, 2014 | 24.00 | 24.36 | 23.50 | 24.08 | 483,088 | +0.12(+0.50%) |
Jul 21, 2014 | 23.66 | 23.98 | 21.85 | 23.96 | 509,170 | +0.16(+0.67%) |
Jul 18, 2014 | 23.17 | 24.00 | 22.87 | 23.80 | 1,411,629 | +0.78(+3.39%) |
Jul 17, 2014 | 23.35 | 23.48 | 22.97 | 23.02 | 1,316,944 | -0.32(-1.37%) |
Jul 16, 2014 | 23.00 | 23.38 | 22.74 | 23.34 | 756,911 | +0.49(+2.14%) |
Jul 15, 2014 | 23.00 | 23.18 | 22.61 | 22.85 | 633,070 | -0.20(-0.87%) |
Jul 14, 2014 | 22.70 | 23.26 | 22.70 | 23.05 | 604,577 | +0.55(+2.44%) |
Jul 11, 2014 | 22.26 | 22.67 | 22.19 | 22.50 | 510,197 | +0.24(+1.08%) |
Jul 10, 2014 | 22.13 | 22.60 | 21.79 | 22.26 | 803,766 | -0.20(-0.89%) |
Jul 09, 2014 | 22.34 | 22.77 | 22.25 | 22.46 | 855,724 | +0.22(+0.99%) |
Jul 08, 2014 | 22.68 | 22.75 | 21.81 | 22.24 | 1,465,243 | -0.53(-2.31%) |
Jul 07, 2014 | 23.42 | 23.42 | 22.66 | 22.77 | 827,027 | -0.57(-2.46%) |
Jul 03, 2014 | 23.49 | 23.34 | 23.34 | 23.34 | 667,600 | -0.01(-0.04%) |
Jul 02, 2014 | 23.06 | 23.63 | 23.06 | 23.35 | 1,157,460 | +0.25(+1.08%) |