Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.27 | 24.39 | 23.77 | 24.20 | 2,838,202 | -0.17(-0.70%) |
Sep 29, 2014 | 23.70 | 24.48 | 23.50 | 24.37 | 898,181 | +0.65(+2.74%) |
Sep 26, 2014 | 24.47 | 24.50 | 23.64 | 23.72 | 660,567 | -0.57(-2.35%) |
Sep 25, 2014 | 24.33 | 24.43 | 24.01 | 24.29 | 654,741 | -0.14(-0.57%) |
Sep 24, 2014 | 24.19 | 24.65 | 24.05 | 24.43 | 648,256 | +0.24(+0.99%) |
Sep 23, 2014 | 24.45 | 24.55 | 24.06 | 24.19 | 555,852 | -0.24(-0.98%) |
Sep 22, 2014 | 24.29 | 24.77 | 23.97 | 24.43 | 478,623 | -0.06(-0.24%) |
Sep 19, 2014 | 24.61 | 24.78 | 24.28 | 24.49 | 2,516,724 | +0.01(+0.04%) |
Sep 18, 2014 | 24.35 | 24.50 | 24.32 | 24.48 | 383,707 | +0.15(+0.62%) |
Sep 17, 2014 | 24.19 | 24.59 | 23.33 | 24.33 | 596,439 | +0.15(+0.62%) |
Sep 16, 2014 | 24.19 | 24.19 | 23.68 | 24.18 | 497,154 | +0.24(+1.00%) |
Sep 15, 2014 | 24.08 | 24.08 | 23.64 | 23.94 | 523,170 | -0.14(-0.58%) |
Sep 12, 2014 | 24.74 | 25.23 | 23.73 | 24.08 | 708,647 | -0.95(-3.80%) |
Sep 11, 2014 | 24.70 | 25.11 | 24.33 | 25.03 | 531,957 | +0.39(+1.58%) |
Sep 10, 2014 | 24.43 | 24.79 | 24.25 | 24.64 | 771,051 | +0.23(+0.94%) |
Sep 09, 2014 | 24.26 | 24.58 | 23.78 | 24.41 | 968,591 | +0.21(+0.87%) |
Sep 08, 2014 | 23.35 | 24.66 | 23.35 | 24.20 | 1,557,060 | +0.46(+1.94%) |
Sep 05, 2014 | 23.55 | 23.96 | 23.55 | 23.74 | 684,528 | -0.01(-0.04%) |
Sep 04, 2014 | 23.97 | 23.97 | 23.14 | 23.75 | 453,887 | +0.06(+0.25%) |
Sep 03, 2014 | 24.32 | 24.32 | 22.98 | 23.69 | 897,356 | -0.37(-1.54%) |
Sep 02, 2014 | 24.80 | 24.93 | 23.97 | 24.06 | 812,971 | -0.49(-2.00%) |
Aug 29, 2014 | 24.60 | 24.55 | 24.55 | 24.55 | 957,300 | +0.04(+0.16%) |
Aug 28, 2014 | 24.18 | 24.91 | 23.81 | 24.51 | 627,664 | +0.29(+1.20%) |
Aug 27, 2014 | 23.75 | 24.80 | 23.62 | 24.22 | 760,048 | +0.22(+0.92%) |
Aug 26, 2014 | 23.59 | 24.01 | 23.34 | 24.00 | 1,412,331 | +0.65(+2.78%) |
Aug 25, 2014 | 22.93 | 23.66 | 22.56 | 23.35 | 639,811 | +0.53(+2.32%) |
Aug 22, 2014 | 22.60 | 23.11 | 22.60 | 22.82 | 478,077 | +0.28(+1.24%) |
Aug 21, 2014 | 22.72 | 22.85 | 22.52 | 22.54 | 290,482 | -0.22(-0.97%) |
Aug 20, 2014 | 22.48 | 23.26 | 22.48 | 22.76 | 938,771 | +0.18(+0.80%) |
Aug 19, 2014 | 22.48 | 22.70 | 22.25 | 22.58 | 926,185 | -0.12(-0.53%) |
Aug 18, 2014 | 21.50 | 22.99 | 21.50 | 22.70 | 1,487,202 | +1.33(+6.22%) |
Aug 15, 2014 | 20.88 | 21.52 | 20.45 | 21.37 | 924,733 | +0.63(+3.04%) |
Aug 14, 2014 | 20.72 | 20.95 | 20.60 | 20.74 | 198,677 | +0.02(+0.10%) |
Aug 13, 2014 | 20.50 | 20.88 | 20.46 | 20.72 | 769,447 | +0.34(+1.67%) |
Aug 12, 2014 | 20.00 | 20.78 | 20.00 | 20.38 | 803,021 | +0.28(+1.39%) |
Aug 11, 2014 | 18.88 | 20.20 | 18.61 | 20.10 | 1,143,313 | +1.40(+7.49%) |
Aug 08, 2014 | 17.77 | 18.61 | 17.60 | 18.70 | 374,565 | +1.08(+6.13%) |
Aug 07, 2014 | 17.87 | 18.09 | 17.05 | 17.62 | 568,822 | -0.04(-0.23%) |
Aug 06, 2014 | 18.51 | 19.05 | 17.59 | 17.66 | 1,188,236 | -0.77(-4.18%) |
Aug 05, 2014 | 18.18 | 19.40 | 17.61 | 18.43 | 1,911,013 | +0.50(+2.79%) |
Aug 04, 2014 | 17.48 | 18.60 | 17.27 | 17.93 | 311,473 | +0.24(+1.36%) |
Aug 01, 2014 | 17.32 | 17.75 | 17.22 | 17.69 | 259,835 | +0.12(+0.68%) |
Jul 31, 2014 | 18.22 | 18.61 | 17.51 | 17.57 | 846,614 | -1.00(-5.39%) |
Jul 30, 2014 | 19.33 | 19.34 | 18.32 | 18.57 | 347,552 | -0.76(-3.93%) |
Jul 29, 2014 | 19.36 | 19.63 | 18.94 | 19.33 | 391,135 | -0.07(-0.36%) |
Jul 28, 2014 | 19.77 | 19.77 | 19.20 | 19.40 | 273,095 | -0.54(-2.71%) |
Jul 25, 2014 | 19.36 | 20.40 | 19.21 | 19.94 | 343,935 | +0.36(+1.84%) |
Jul 24, 2014 | 19.16 | 19.86 | 18.96 | 19.58 | 384,012 | +0.23(+1.19%) |
Jul 23, 2014 | 19.23 | 19.66 | 19.22 | 19.35 | 324,981 | -0.06(-0.31%) |
Jul 22, 2014 | 19.11 | 19.48 | 19.11 | 19.41 | 316,813 | +0.23(+1.20%) |
Jul 21, 2014 | 19.21 | 19.41 | 19.00 | 19.18 | 95,459 | -0.26(-1.34%) |
Jul 18, 2014 | 19.14 | 19.49 | 19.00 | 19.44 | 111,709 | +0.01(+0.05%) |
Jul 17, 2014 | 19.22 | 19.49 | 19.00 | 19.43 | 429,255 | +0.08(+0.41%) |
Jul 16, 2014 | 19.11 | 19.36 | 19.05 | 19.35 | 84,688 | +0.18(+0.94%) |
Jul 15, 2014 | 19.27 | 19.40 | 19.10 | 19.17 | 151,532 | -0.20(-1.03%) |
Jul 14, 2014 | 19.10 | 19.50 | 18.93 | 19.37 | 224,412 | +0.22(+1.15%) |
Jul 11, 2014 | 18.98 | 19.37 | 18.88 | 19.15 | 185,227 | -0.07(-0.36%) |
Jul 10, 2014 | 18.56 | 19.45 | 18.56 | 19.22 | 216,322 | -0.02(-0.10%) |
Jul 09, 2014 | 18.53 | 19.25 | 18.37 | 19.24 | 357,383 | +0.72(+3.89%) |
Jul 08, 2014 | 19.06 | 19.24 | 17.91 | 18.52 | 637,639 | -0.68(-3.54%) |
Jul 07, 2014 | 18.84 | 19.33 | 18.56 | 19.20 | 556,746 | +0.51(+2.73%) |
Jul 03, 2014 | 18.66 | 18.69 | 18.69 | 18.69 | 213,400 | +0.28(+1.52%) |
Jul 02, 2014 | 18.41 | 19.05 | 18.26 | 18.41 | 540,552 | -0.09(-0.49%) |