Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.62 | 22.82 | 22.61 | 22.67 | 160,231 | +0.03(+0.11%) |
Sep 29, 2014 | 22.77 | 22.87 | 22.59 | 22.64 | 450,570 | -0.37(-1.59%) |
Sep 26, 2014 | 23.09 | 23.09 | 22.88 | 23.01 | 32,578 | -0.42(-1.81%) |
Sep 25, 2014 | 23.74 | 23.83 | 23.34 | 23.43 | 348,211 | -0.45(-1.88%) |
Sep 24, 2014 | 23.83 | 23.90 | 23.75 | 23.89 | 18,919 | -0.10(-0.42%) |
Sep 23, 2014 | 24.02 | 24.18 | 23.93 | 23.98 | 60,966 | -0.09(-0.37%) |
Sep 22, 2014 | 24.06 | 24.12 | 23.92 | 24.07 | 27,322 | +0.11(+0.48%) |
Sep 19, 2014 | 24.06 | 24.12 | 23.86 | 23.96 | 29,158 | -0.20(-0.83%) |
Sep 18, 2014 | 23.95 | 24.16 | 23.92 | 24.16 | 19,686 | +0.71(+3.01%) |
Sep 17, 2014 | 23.64 | 23.68 | 23.41 | 23.45 | 36,954 | -0.09(-0.36%) |
Sep 16, 2014 | 23.38 | 23.56 | 23.32 | 23.54 | 31,297 | +0.25(+1.07%) |
Sep 15, 2014 | 23.23 | 23.40 | 23.23 | 23.29 | 30,821 | +0.07(+0.30%) |
Sep 12, 2014 | 23.11 | 23.28 | 23.11 | 23.22 | 26,223 | +0.05(+0.22%) |
Sep 11, 2014 | 23.16 | 23.19 | 23.12 | 23.17 | 27,238 | -0.02(-0.09%) |
Sep 10, 2014 | 23.25 | 23.28 | 23.19 | 23.19 | 17,795 | +0.15(+0.65%) |
Sep 09, 2014 | 23.15 | 23.18 | 23.02 | 23.04 | 30,311 | -0.26(-1.12%) |
Sep 08, 2014 | 23.42 | 23.44 | 23.22 | 23.30 | 42,565 | -0.20(-0.85%) |
Sep 05, 2014 | 23.47 | 23.50 | 23.38 | 23.50 | 27,912 | -0.09(-0.38%) |
Sep 04, 2014 | 23.83 | 23.83 | 23.56 | 23.59 | 37,892 | -0.18(-0.76%) |
Sep 03, 2014 | 23.82 | 23.86 | 23.73 | 23.77 | 22,481 | +0.14(+0.59%) |
Sep 02, 2014 | 23.65 | 23.69 | 23.56 | 23.63 | 22,752 | +0.18(+0.77%) |
Aug 29, 2014 | 23.45 | 23.45 | 23.45 | 0 | -0.03(-0.13%) | |
Aug 28, 2014 | 23.30 | 23.53 | 23.28 | 23.48 | 70,125 | -0.31(-1.30%) |
Aug 27, 2014 | 23.84 | 23.91 | 23.75 | 23.79 | 18,779 | +0.23(+0.98%) |
Aug 26, 2014 | 23.73 | 23.73 | 23.56 | 23.56 | 21,732 | +0.05(+0.23%) |
Aug 25, 2014 | 23.50 | 23.59 | 23.49 | 23.50 | 16,531 | +0.11(+0.49%) |
Aug 22, 2014 | 23.47 | 23.51 | 23.29 | 23.39 | 17,349 | -0.03(-0.13%) |
Aug 21, 2014 | 23.34 | 23.43 | 23.32 | 23.42 | 52,192 | +0.07(+0.30%) |
Aug 20, 2014 | 23.34 | 23.38 | 23.28 | 23.35 | 31,604 | -0.04(-0.19%) |
Aug 19, 2014 | 23.44 | 23.44 | 23.34 | 23.39 | 112,378 | -0.03(-0.11%) |
Aug 18, 2014 | 23.43 | 23.49 | 23.34 | 23.42 | 32,214 | +0.24(+1.04%) |
Aug 15, 2014 | 23.18 | 23.50 | 23.18 | 23.18 | 47,005 | +0.03(+0.13%) |
Aug 14, 2014 | 23.22 | 23.22 | 23.11 | 23.15 | 24,760 | +0.15(+0.65%) |
Aug 13, 2014 | 22.95 | 23.07 | 22.94 | 23.00 | 24,547 | +0.02(+0.11%) |
Aug 12, 2014 | 22.92 | 23.08 | 22.90 | 22.98 | 21,665 | -0.21(-0.93%) |
Aug 11, 2014 | 23.42 | 23.42 | 23.10 | 23.19 | 16,620 | +0.48(+2.11%) |
Aug 08, 2014 | 22.77 | 22.77 | 22.56 | 22.71 | 138,319 | -0.24(-1.05%) |
Aug 07, 2014 | 23.10 | 23.10 | 22.76 | 22.95 | 47,925 | -0.17(-0.74%) |
Aug 06, 2014 | 22.82 | 23.14 | 22.79 | 23.12 | 160,078 | -0.03(-0.13%) |
Aug 05, 2014 | 23.15 | 23.20 | 22.94 | 23.15 | 202,012 | -0.12(-0.52%) |
Aug 04, 2014 | 23.37 | 23.37 | 23.12 | 23.27 | 26,548 | -0.33(-1.40%) |
Aug 01, 2014 | 23.47 | 23.68 | 23.47 | 23.60 | 32,994 | -0.51(-2.12%) |
Jul 31, 2014 | 23.99 | 24.27 | 23.87 | 24.11 | 462,758 | -0.39(-1.61%) |
Jul 30, 2014 | 24.42 | 24.52 | 24.30 | 24.50 | 37,551 | +0.04(+0.14%) |
Jul 29, 2014 | 24.57 | 24.63 | 24.38 | 24.47 | 26,255 | -0.04(-0.14%) |
Jul 28, 2014 | 24.48 | 24.55 | 24.32 | 24.50 | 32,272 | +0.05(+0.22%) |
Jul 25, 2014 | 24.68 | 24.69 | 24.33 | 24.45 | 98,732 | -0.23(-0.93%) |
Jul 24, 2014 | 24.65 | 24.77 | 24.61 | 24.68 | 35,179 | +0.33(+1.36%) |
Jul 23, 2014 | 24.70 | 24.70 | 24.30 | 24.35 | 25,275 | +0.89(+3.79%) |
Jul 22, 2014 | 23.54 | 23.61 | 23.41 | 23.46 | 29,110 | +0.15(+0.64%) |
Jul 21, 2014 | 23.22 | 23.36 | 23.18 | 23.31 | 116,764 | -0.05(-0.24%) |
Jul 18, 2014 | 23.18 | 23.42 | 23.16 | 23.36 | 238,544 | +0.14(+0.62%) |
Jul 17, 2014 | 23.58 | 23.58 | 23.22 | 23.22 | 44,467 | -0.71(-2.98%) |
Jul 16, 2014 | 23.85 | 23.95 | 23.75 | 23.93 | 180,384 | +0.10(+0.43%) |
Jul 15, 2014 | 23.98 | 23.98 | 23.63 | 23.83 | 190,616 | -0.31(-1.28%) |
Jul 14, 2014 | 24.19 | 24.26 | 24.10 | 24.14 | 253,490 | +0.42(+1.77%) |
Jul 11, 2014 | 23.80 | 23.80 | 23.69 | 23.72 | 29,745 | -0.19(-0.79%) |
Jul 10, 2014 | 23.61 | 23.95 | 23.51 | 23.91 | 313,838 | -0.70(-2.84%) |
Jul 09, 2014 | 24.35 | 24.62 | 24.35 | 24.61 | 27,881 | +0.26(+1.07%) |
Jul 08, 2014 | 24.67 | 24.67 | 24.35 | 24.35 | 88,125 | -0.54(-2.16%) |
Jul 07, 2014 | 24.94 | 25.02 | 24.85 | 24.89 | 31,246 | -0.24(-0.96%) |
Jul 03, 2014 | 25.13 | 25.13 | 25.13 | 0 | +0.53(+2.15%) | |
Jul 02, 2014 | 24.65 | 24.71 | 24.50 | 24.60 | 64,744 | -0.05(-0.20%) |