Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.37 | 24.47 | 23.97 | 23.98 | 516,240 | -0.44(-1.82%) |
Sep 29, 2014 | 24.22 | 24.43 | 24.10 | 24.42 | 155,695 | +0.04(+0.18%) |
Sep 26, 2014 | 24.18 | 24.45 | 24.01 | 24.38 | 559,822 | +0.23(+0.93%) |
Sep 25, 2014 | 24.22 | 24.26 | 23.93 | 24.15 | 184,837 | -0.07(-0.30%) |
Sep 24, 2014 | 24.25 | 24.35 | 23.97 | 24.23 | 146,813 | +0.07(+0.30%) |
Sep 23, 2014 | 24.29 | 24.36 | 24.14 | 24.15 | 303,155 | -0.13(-0.54%) |
Sep 22, 2014 | 24.30 | 24.42 | 24.09 | 24.29 | 199,319 | -0.12(-0.48%) |
Sep 19, 2014 | 24.26 | 24.50 | 24.26 | 24.40 | 286,889 | +0.15(+0.60%) |
Sep 18, 2014 | 24.45 | 24.69 | 24.20 | 24.26 | 241,944 | -0.25(-1.04%) |
Sep 17, 2014 | 24.45 | 24.71 | 24.43 | 24.51 | 215,149 | +0.05(+0.21%) |
Sep 16, 2014 | 24.45 | 24.58 | 24.32 | 24.46 | 199,309 | +0.01(+0.06%) |
Sep 15, 2014 | 25.14 | 25.14 | 24.44 | 24.45 | 240,922 | -0.11(-0.44%) |
Sep 12, 2014 | 25.24 | 25.26 | 24.44 | 24.55 | 215,152 | -0.73(-2.90%) |
Sep 11, 2014 | 25.17 | 25.39 | 25.03 | 25.29 | 127,314 | +0.10(+0.40%) |
Sep 10, 2014 | 25.42 | 25.43 | 25.09 | 25.19 | 168,778 | -0.31(-1.20%) |
Sep 09, 2014 | 25.54 | 25.64 | 25.38 | 25.49 | 194,966 | -0.14(-0.56%) |
Sep 08, 2014 | 25.59 | 25.72 | 25.51 | 25.64 | 115,758 | +0.09(+0.37%) |
Sep 05, 2014 | 25.33 | 25.64 | 25.33 | 25.54 | 129,757 | +0.10(+0.40%) |
Sep 04, 2014 | 25.67 | 25.67 | 25.33 | 25.44 | 106,787 | -0.17(-0.68%) |
Sep 03, 2014 | 25.48 | 25.64 | 25.36 | 25.62 | 111,580 | +0.18(+0.71%) |
Sep 02, 2014 | 25.39 | 25.49 | 25.30 | 25.43 | 391,779 | +0.10(+0.40%) |
Aug 29, 2014 | 25.16 | 25.33 | 25.33 | 25.33 | 211,267 | +0.16(+0.63%) |
Aug 28, 2014 | 25.08 | 25.25 | 25.05 | 25.17 | 82,936 | +0.01(+0.06%) |
Aug 27, 2014 | 25.23 | 25.40 | 25.03 | 25.16 | 212,352 | -0.05(-0.20%) |
Aug 26, 2014 | 25.17 | 25.33 | 25.08 | 25.21 | 175,447 | +0.02(+0.09%) |
Aug 25, 2014 | 25.37 | 25.47 | 25.05 | 25.19 | 133,826 | -0.12(-0.46%) |
Aug 22, 2014 | 25.36 | 25.48 | 25.20 | 25.30 | 136,272 | -0.15(-0.60%) |
Aug 21, 2014 | 25.45 | 25.64 | 25.44 | 25.46 | 177,215 | -0.06(-0.23%) |
Aug 20, 2014 | 25.47 | 25.64 | 25.31 | 25.51 | 161,107 | -0.01(-0.06%) |
Aug 19, 2014 | 25.53 | 25.68 | 25.50 | 25.53 | 176,216 | -0.01(-0.03%) |
Aug 18, 2014 | 25.33 | 25.54 | 25.15 | 25.54 | 219,971 | +0.39(+1.55%) |
Aug 15, 2014 | 25.62 | 25.66 | 24.94 | 25.15 | 368,812 | -0.36(-1.42%) |
Aug 14, 2014 | 25.54 | 25.63 | 25.41 | 25.51 | 63,888 | +0.03(+0.11%) |
Aug 13, 2014 | 25.20 | 25.54 | 25.20 | 25.48 | 369,078 | +0.27(+1.09%) |
Aug 12, 2014 | 25.22 | 25.41 | 25.09 | 25.20 | 114,282 | -0.14(-0.54%) |
Aug 11, 2014 | 25.09 | 25.42 | 25.02 | 25.34 | 185,151 | +0.28(+1.12%) |
Aug 08, 2014 | 24.89 | 25.08 | 24.86 | 25.06 | 182,411 | +0.12(+0.49%) |
Aug 07, 2014 | 24.97 | 25.10 | 24.81 | 24.94 | 174,562 | +0.12(+0.47%) |
Aug 06, 2014 | 24.71 | 25.15 | 24.71 | 24.82 | 355,836 | +0.18(+0.73%) |
Aug 05, 2014 | 24.73 | 25.13 | 24.63 | 24.64 | 353,009 | -0.30(-1.19%) |
Aug 04, 2014 | 24.80 | 25.00 | 24.59 | 24.94 | 224,984 | +0.22(+0.91%) |
Aug 01, 2014 | 24.83 | 24.93 | 24.61 | 24.71 | 215,632 | -0.07(-0.29%) |
Jul 31, 2014 | 25.14 | 25.29 | 24.73 | 24.78 | 297,424 | -0.46(-1.83%) |
Jul 30, 2014 | 25.82 | 25.89 | 25.17 | 25.25 | 224,991 | -0.40(-1.58%) |
Jul 29, 2014 | 25.82 | 25.88 | 25.58 | 25.65 | 246,892 | -0.20(-0.78%) |
Jul 28, 2014 | 25.59 | 25.90 | 25.57 | 25.85 | 142,502 | +0.23(+0.90%) |
Jul 25, 2014 | 25.51 | 25.72 | 25.47 | 25.62 | 323,094 | -0.06(-0.23%) |
Jul 24, 2014 | 25.81 | 25.81 | 25.62 | 25.68 | 187,051 | -0.04(-0.14%) |
Jul 23, 2014 | 25.79 | 25.85 | 25.57 | 25.72 | 123,188 | -0.09(-0.36%) |
Jul 22, 2014 | 25.68 | 25.85 | 25.67 | 25.81 | 102,285 | +0.20(+0.76%) |
Jul 21, 2014 | 25.62 | 25.77 | 25.52 | 25.62 | 168,444 | -0.12(-0.45%) |
Jul 18, 2014 | 25.48 | 25.78 | 25.35 | 25.73 | 196,010 | +0.16(+0.62%) |
Jul 17, 2014 | 25.62 | 25.72 | 25.46 | 25.57 | 276,777 | -0.08(-0.31%) |
Jul 16, 2014 | 25.58 | 25.75 | 25.26 | 25.65 | 356,283 | +0.25(+0.97%) |
Jul 15, 2014 | 25.43 | 25.56 | 25.23 | 25.41 | 175,533 | -0.07(-0.28%) |
Jul 14, 2014 | 25.37 | 25.49 | 25.11 | 25.48 | 279,656 | +0.29(+1.15%) |
Jul 11, 2014 | 25.23 | 25.32 | 25.02 | 25.19 | 189,315 | -0.09(-0.34%) |
Jul 10, 2014 | 24.93 | 25.33 | 24.89 | 25.28 | 203,344 | +0.12(+0.46%) |
Jul 09, 2014 | 25.30 | 25.30 | 24.94 | 25.16 | 140,950 | -0.04(-0.17%) |
Jul 08, 2014 | 24.94 | 25.27 | 24.88 | 25.20 | 119,549 | +0.21(+0.84%) |
Jul 07, 2014 | 25.04 | 25.12 | 24.88 | 24.99 | 168,326 | -0.02(-0.09%) |
Jul 03, 2014 | 25.25 | 25.02 | 25.02 | 25.02 | 97,125 | -0.23(-0.92%) |
Jul 02, 2014 | 25.20 | 25.33 | 25.08 | 25.25 | 215,834 | +0.01(+0.03%) |