Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.04 | 23.22 | 22.71 | 22.87 | 195,928 | -0.10(-0.41%) |
Sep 29, 2014 | 22.70 | 23.21 | 22.70 | 22.97 | 76,085 | -0.07(-0.32%) |
Sep 26, 2014 | 22.79 | 23.14 | 22.79 | 23.04 | 57,560 | +0.18(+0.77%) |
Sep 25, 2014 | 23.06 | 23.15 | 22.75 | 22.86 | 90,471 | -0.32(-1.39%) |
Sep 24, 2014 | 23.16 | 23.35 | 22.96 | 23.19 | 69,393 | +0.13(+0.57%) |
Sep 23, 2014 | 23.06 | 23.17 | 22.93 | 23.05 | 115,256 | -0.05(-0.24%) |
Sep 22, 2014 | 23.08 | 23.24 | 22.95 | 23.11 | 86,796 | -0.12(-0.51%) |
Sep 19, 2014 | 23.42 | 23.56 | 23.13 | 23.23 | 244,043 | -0.18(-0.76%) |
Sep 18, 2014 | 23.41 | 23.67 | 23.02 | 23.40 | 64,413 | +0.14(+0.58%) |
Sep 17, 2014 | 23.16 | 23.51 | 23.10 | 23.27 | 63,788 | +0.05(+0.23%) |
Sep 16, 2014 | 23.05 | 23.39 | 22.98 | 23.21 | 56,697 | +0.04(+0.18%) |
Sep 15, 2014 | 23.25 | 23.39 | 23.01 | 23.17 | 79,831 | -0.07(-0.31%) |
Sep 12, 2014 | 23.72 | 23.72 | 23.08 | 23.24 | 58,916 | -0.42(-1.76%) |
Sep 11, 2014 | 23.32 | 23.77 | 23.32 | 23.66 | 33,253 | +0.12(+0.50%) |
Sep 10, 2014 | 23.65 | 23.65 | 23.39 | 23.54 | 61,062 | -0.18(-0.76%) |
Sep 09, 2014 | 23.87 | 23.87 | 23.47 | 23.72 | 83,278 | -0.12(-0.49%) |
Sep 08, 2014 | 23.80 | 23.91 | 23.63 | 23.84 | 41,070 | +0.06(+0.27%) |
Sep 05, 2014 | 23.48 | 23.82 | 23.48 | 23.78 | 58,230 | +0.16(+0.69%) |
Sep 04, 2014 | 23.67 | 23.80 | 23.57 | 23.62 | 35,796 | +0.03(+0.12%) |
Sep 03, 2014 | 24.02 | 24.02 | 23.45 | 23.59 | 95,487 | -0.28(-1.18%) |
Sep 02, 2014 | 23.64 | 23.94 | 23.64 | 23.87 | 75,860 | +0.26(+1.09%) |
Aug 29, 2014 | 23.29 | 23.61 | 23.61 | 23.61 | 148,664 | +0.39(+1.66%) |
Aug 28, 2014 | 23.24 | 23.34 | 23.19 | 23.23 | 27,441 | -0.19(-0.81%) |
Aug 27, 2014 | 23.60 | 23.63 | 23.29 | 23.42 | 39,122 | -0.19(-0.79%) |
Aug 26, 2014 | 23.61 | 23.72 | 23.44 | 23.60 | 55,742 | +0.17(+0.73%) |
Aug 25, 2014 | 23.53 | 23.71 | 23.13 | 23.43 | 42,346 | -0.01(-0.06%) |
Aug 22, 2014 | 23.52 | 23.71 | 23.18 | 23.44 | 67,993 | -0.11(-0.48%) |
Aug 21, 2014 | 23.60 | 23.61 | 23.17 | 23.56 | 70,273 | -0.13(-0.53%) |
Aug 20, 2014 | 23.70 | 23.81 | 23.46 | 23.68 | 40,817 | -0.19(-0.79%) |
Aug 19, 2014 | 23.86 | 23.95 | 23.76 | 23.87 | 51,932 | -0.03(-0.11%) |
Aug 18, 2014 | 23.54 | 23.90 | 23.39 | 23.90 | 95,873 | +0.69(+2.98%) |
Aug 15, 2014 | 23.47 | 23.47 | 22.89 | 23.21 | 157,019 | -0.06(-0.25%) |
Aug 14, 2014 | 23.06 | 23.44 | 22.93 | 23.27 | 70,373 | +0.16(+0.68%) |
Aug 13, 2014 | 22.99 | 22.99 | 22.85 | 23.11 | 70,975 | +0.14(+0.59%) |
Aug 12, 2014 | 23.19 | 23.27 | 22.80 | 22.97 | 46,185 | -0.25(-1.09%) |
Aug 11, 2014 | 23.26 | 23.59 | 23.18 | 23.23 | 65,327 | +0.16(+0.69%) |
Aug 08, 2014 | 22.59 | 23.06 | 22.59 | 23.07 | 101,772 | +0.44(+1.96%) |
Aug 07, 2014 | 22.69 | 22.99 | 22.56 | 22.63 | 38,492 | -0.04(-0.18%) |
Aug 06, 2014 | 22.50 | 22.90 | 22.44 | 22.67 | 78,938 | +0.02(+0.08%) |
Aug 05, 2014 | 22.46 | 22.89 | 22.36 | 22.65 | 52,550 | +0.03(+0.14%) |
Aug 04, 2014 | 22.34 | 22.67 | 22.14 | 22.62 | 90,996 | +0.36(+1.62%) |
Aug 01, 2014 | 22.59 | 22.63 | 22.08 | 22.26 | 112,970 | -0.28(-1.26%) |
Jul 31, 2014 | 22.54 | 22.74 | 22.54 | 22.54 | 152,354 | -0.11(-0.48%) |
Jul 30, 2014 | 22.83 | 22.83 | 22.54 | 22.65 | 61,398 | +0.04(+0.18%) |
Jul 29, 2014 | 22.79 | 22.95 | 22.52 | 22.61 | 48,339 | -0.19(-0.81%) |
Jul 28, 2014 | 23.11 | 23.11 | 22.50 | 22.79 | 74,302 | -0.22(-0.94%) |
Jul 25, 2014 | 23.01 | 23.25 | 22.90 | 23.01 | 90,916 | -0.17(-0.72%) |
Jul 24, 2014 | 23.70 | 23.82 | 23.05 | 23.18 | 48,474 | -0.52(-2.21%) |
Jul 23, 2014 | 24.07 | 24.21 | 23.60 | 23.70 | 94,303 | -0.41(-1.69%) |
Jul 22, 2014 | 23.07 | 24.14 | 23.07 | 24.11 | 186,847 | +1.20(+5.25%) |
Jul 21, 2014 | 22.89 | 23.08 | 22.59 | 22.91 | 126,137 | +0.48(+2.13%) |
Jul 18, 2014 | 21.72 | 22.53 | 21.38 | 22.43 | 160,134 | +0.63(+2.90%) |
Jul 17, 2014 | 22.13 | 22.22 | 21.73 | 21.80 | 63,096 | -0.43(-1.93%) |
Jul 16, 2014 | 22.40 | 22.40 | 22.08 | 22.22 | 62,857 | -0.12(-0.55%) |
Jul 15, 2014 | 23.16 | 23.16 | 22.20 | 22.35 | 105,259 | -0.73(-3.15%) |
Jul 14, 2014 | 23.07 | 23.25 | 22.98 | 23.07 | 69,540 | +0.16(+0.71%) |
Jul 11, 2014 | 23.03 | 23.30 | 22.90 | 22.91 | 48,952 | -0.21(-0.92%) |
Jul 10, 2014 | 23.70 | 23.70 | 23.11 | 23.12 | 74,402 | -0.78(-3.25%) |
Jul 09, 2014 | 23.68 | 24.03 | 23.39 | 23.90 | 100,559 | +0.28(+1.21%) |
Jul 08, 2014 | 23.49 | 23.67 | 23.27 | 23.62 | 84,986 | +0.17(+0.73%) |
Jul 07, 2014 | 23.82 | 23.92 | 23.38 | 23.44 | 98,932 | -0.52(-2.19%) |
Jul 03, 2014 | 23.83 | 23.97 | 23.97 | 23.97 | 68,626 | +0.28(+1.18%) |
Jul 02, 2014 | 24.32 | 24.32 | 23.62 | 23.69 | 98,742 | -0.65(-2.69%) |