Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.98 | 24.09 | 23.14 | 23.24 | 415,620 | -0.66(-2.76%) |
Sep 29, 2014 | 23.37 | 24.15 | 23.32 | 23.90 | 305,210 | +0.10(+0.41%) |
Sep 26, 2014 | 23.17 | 24.01 | 22.61 | 23.80 | 525,430 | +0.74(+3.23%) |
Sep 25, 2014 | 23.32 | 23.57 | 22.43 | 23.06 | 361,989 | -0.43(-1.82%) |
Sep 24, 2014 | 23.40 | 24.02 | 23.14 | 23.48 | 532,301 | +0.22(+0.95%) |
Sep 23, 2014 | 23.61 | 23.74 | 23.08 | 23.26 | 635,919 | -0.37(-1.56%) |
Sep 22, 2014 | 23.77 | 24.03 | 23.21 | 23.63 | 380,291 | -0.09(-0.38%) |
Sep 19, 2014 | 23.41 | 23.85 | 23.01 | 23.72 | 1,845,980 | +0.41(+1.75%) |
Sep 18, 2014 | 22.93 | 23.48 | 22.56 | 23.32 | 334,842 | +0.41(+1.78%) |
Sep 17, 2014 | 22.90 | 23.30 | 22.65 | 22.91 | 368,185 | -0.06(-0.25%) |
Sep 16, 2014 | 22.18 | 23.48 | 21.90 | 22.97 | 444,556 | +0.74(+3.32%) |
Sep 15, 2014 | 23.82 | 23.98 | 21.77 | 22.23 | 573,364 | -1.67(-6.99%) |
Sep 12, 2014 | 23.63 | 24.05 | 23.63 | 23.90 | 445,695 | +0.26(+1.10%) |
Sep 11, 2014 | 24.04 | 24.13 | 23.09 | 23.64 | 787,220 | -0.87(-3.54%) |
Sep 10, 2014 | 23.82 | 24.51 | 23.82 | 24.51 | 265,055 | +0.61(+2.55%) |
Sep 09, 2014 | 24.44 | 24.71 | 23.74 | 23.90 | 418,252 | -0.51(-2.10%) |
Sep 08, 2014 | 24.94 | 25.17 | 23.67 | 24.41 | 1,089,071 | -0.49(-1.95%) |
Sep 05, 2014 | 24.83 | 25.40 | 24.53 | 24.90 | 353,379 | +0.38(+1.53%) |
Sep 04, 2014 | 24.74 | 25.17 | 24.41 | 24.52 | 300,720 | -0.11(-0.45%) |
Sep 03, 2014 | 24.98 | 25.41 | 24.27 | 24.63 | 344,631 | -0.33(-1.32%) |
Sep 02, 2014 | 26.01 | 26.08 | 24.00 | 24.96 | 769,277 | -0.95(-3.67%) |
Aug 29, 2014 | 23.98 | 25.91 | 25.91 | 25.91 | 812,607 | +1.96(+8.19%) |
Aug 28, 2014 | 24.12 | 25.17 | 23.91 | 23.95 | 343,428 | -0.43(-1.75%) |
Aug 27, 2014 | 24.00 | 25.25 | 23.59 | 24.38 | 694,517 | +0.43(+1.81%) |
Aug 26, 2014 | 23.80 | 24.18 | 23.58 | 23.94 | 425,126 | +0.16(+0.68%) |
Aug 25, 2014 | 23.32 | 24.40 | 23.09 | 23.78 | 423,446 | +0.74(+3.20%) |
Aug 22, 2014 | 22.96 | 23.23 | 22.58 | 23.04 | 178,738 | +0.05(+0.20%) |
Aug 21, 2014 | 23.92 | 24.04 | 22.54 | 23.00 | 411,587 | -0.89(-3.74%) |
Aug 20, 2014 | 23.94 | 24.26 | 23.76 | 23.89 | 307,532 | -0.14(-0.59%) |
Aug 19, 2014 | 24.17 | 24.46 | 23.81 | 24.04 | 342,216 | -0.09(-0.38%) |
Aug 18, 2014 | 23.80 | 24.88 | 23.65 | 24.13 | 791,738 | +0.55(+2.34%) |
Aug 15, 2014 | 23.01 | 23.95 | 22.63 | 23.58 | 657,379 | +0.84(+3.67%) |
Aug 14, 2014 | 22.60 | 22.84 | 22.38 | 22.74 | 435,148 | +0.11(+0.49%) |
Aug 13, 2014 | 21.78 | 23.24 | 21.50 | 22.63 | 512,929 | +0.90(+4.14%) |
Aug 12, 2014 | 22.28 | 22.66 | 21.47 | 21.73 | 428,040 | -0.62(-2.75%) |
Aug 11, 2014 | 22.33 | 22.66 | 21.98 | 22.34 | 274,027 | +0.17(+0.76%) |
Aug 08, 2014 | 21.99 | 22.26 | 21.59 | 22.18 | 532,561 | +0.17(+0.79%) |
Aug 07, 2014 | 22.99 | 23.09 | 21.70 | 22.00 | 468,159 | -0.92(-4.02%) |
Aug 06, 2014 | 21.86 | 23.40 | 21.86 | 22.92 | 754,853 | +0.92(+4.16%) |
Aug 05, 2014 | 21.68 | 22.35 | 21.56 | 22.01 | 597,849 | +0.20(+0.92%) |
Aug 04, 2014 | 22.28 | 22.66 | 21.46 | 21.81 | 591,097 | -0.46(-2.06%) |
Aug 01, 2014 | 21.59 | 22.33 | 21.34 | 22.27 | 595,962 | +0.63(+2.93%) |
Jul 31, 2014 | 21.92 | 22.32 | 21.22 | 21.63 | 924,676 | -0.65(-2.91%) |
Jul 30, 2014 | 22.26 | 22.85 | 21.83 | 22.28 | 517,721 | +0.34(+1.56%) |
Jul 29, 2014 | 21.42 | 22.24 | 21.11 | 21.94 | 444,238 | +0.61(+2.85%) |
Jul 28, 2014 | 21.62 | 21.62 | 21.37 | 21.33 | 278,338 | -0.30(-1.38%) |
Jul 25, 2014 | 21.71 | 21.84 | 21.23 | 21.63 | 451,369 | -0.38(-1.74%) |
Jul 24, 2014 | 22.10 | 22.23 | 21.55 | 22.01 | 519,041 | -0.01(-0.03%) |
Jul 23, 2014 | 22.60 | 22.79 | 21.91 | 22.01 | 614,635 | -0.28(-1.25%) |
Jul 22, 2014 | 22.02 | 22.65 | 21.77 | 22.29 | 462,934 | +0.30(+1.38%) |
Jul 21, 2014 | 21.70 | 22.20 | 21.05 | 21.99 | 633,825 | +0.03(+0.12%) |
Jul 18, 2014 | 19.87 | 22.02 | 19.75 | 21.96 | 1,603,748 | +2.04(+10.24%) |
Jul 17, 2014 | 19.71 | 20.98 | 19.71 | 19.92 | 1,356,813 | +0.19(+0.95%) |
Jul 16, 2014 | 21.26 | 21.66 | 19.64 | 19.73 | 1,106,007 | -1.46(-6.90%) |
Jul 15, 2014 | 22.29 | 22.46 | 21.05 | 21.20 | 755,715 | -0.95(-4.27%) |
Jul 14, 2014 | 22.29 | 22.47 | 22.02 | 22.14 | 620,970 | +0.09(+0.41%) |
Jul 11, 2014 | 21.52 | 22.26 | 21.52 | 22.05 | 1,039,619 | +0.21(+0.98%) |
Jul 10, 2014 | 21.63 | 21.99 | 21.11 | 21.84 | 1,249,193 | -0.14(-0.65%) |
Jul 09, 2014 | 23.02 | 23.02 | 21.73 | 21.98 | 3,037,169 | -0.26(-1.18%) |
Jul 08, 2014 | 23.68 | 23.89 | 21.89 | 22.24 | 1,023,045 | -2.12(-8.71%) |
Jul 07, 2014 | 25.87 | 25.87 | 24.19 | 24.37 | 328,391 | -1.51(-5.83%) |
Jul 03, 2014 | 25.26 | 25.87 | 25.87 | 25.87 | 377,353 | +0.72(+2.86%) |
Jul 02, 2014 | 25.65 | 26.01 | 24.65 | 25.16 | 365,790 | -0.68(-2.63%) |