Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.08 | 24.41 | 24.00 | 24.36 | 2,837,344 | +0.26(+1.09%) |
Sep 29, 2014 | 24.15 | 24.25 | 24.01 | 24.10 | 2,602,058 | -0.22(-0.90%) |
Sep 26, 2014 | 24.32 | 24.39 | 24.12 | 24.32 | 1,971,459 | -0.03(-0.13%) |
Sep 25, 2014 | 24.73 | 24.77 | 24.32 | 24.35 | 2,803,968 | -0.43(-1.74%) |
Sep 24, 2014 | 24.66 | 24.80 | 24.49 | 24.78 | 2,399,694 | +0.06(+0.25%) |
Sep 23, 2014 | 24.60 | 24.83 | 24.56 | 24.72 | 3,707,238 | +0.12(+0.50%) |
Sep 22, 2014 | 24.80 | 24.80 | 24.49 | 24.60 | 2,133,212 | -0.24(-0.95%) |
Sep 19, 2014 | 25.13 | 25.13 | 24.68 | 24.83 | 3,481,870 | -0.26(-1.04%) |
Sep 18, 2014 | 25.16 | 25.16 | 24.96 | 25.09 | 1,119,768 | +0.17(+0.70%) |
Sep 17, 2014 | 24.89 | 25.08 | 24.81 | 24.92 | 1,703,379 | +0.02(+0.09%) |
Sep 16, 2014 | 24.60 | 24.98 | 24.50 | 24.90 | 1,940,203 | +0.23(+0.94%) |
Sep 15, 2014 | 24.84 | 24.92 | 24.60 | 24.67 | 1,861,675 | -0.18(-0.74%) |
Sep 12, 2014 | 25.08 | 25.08 | 24.74 | 24.85 | 1,866,279 | -0.30(-1.18%) |
Sep 11, 2014 | 24.96 | 25.15 | 24.94 | 25.14 | 1,850,413 | +0.01(+0.04%) |
Sep 10, 2014 | 25.29 | 25.32 | 25.07 | 25.14 | 2,148,122 | -0.04(-0.17%) |
Sep 09, 2014 | 25.23 | 25.51 | 25.17 | 25.18 | 2,273,576 | -0.34(-1.33%) |
Sep 08, 2014 | 25.39 | 25.60 | 25.35 | 25.52 | 2,588,643 | +0.04(+0.17%) |
Sep 05, 2014 | 25.60 | 25.67 | 25.35 | 25.48 | 2,751,465 | -0.10(-0.41%) |
Sep 04, 2014 | 25.18 | 25.58 | 25.11 | 25.58 | 7,877,980 | +0.49(+1.95%) |
Sep 03, 2014 | 25.08 | 25.28 | 24.97 | 25.09 | 4,357,480 | +0.11(+0.45%) |
Sep 02, 2014 | 24.62 | 24.99 | 24.53 | 24.98 | 3,420,747 | +0.36(+1.45%) |
Aug 29, 2014 | 24.64 | 24.62 | 24.62 | 24.62 | 1,749,793 | +0.10(+0.43%) |
Aug 28, 2014 | 24.53 | 24.58 | 24.31 | 24.52 | 1,184,460 | -0.05(-0.21%) |
Aug 27, 2014 | 24.81 | 24.81 | 24.49 | 24.57 | 1,963,105 | -0.11(-0.46%) |
Aug 26, 2014 | 24.66 | 24.80 | 24.58 | 24.68 | 1,270,864 | +0.09(+0.35%) |
Aug 25, 2014 | 24.73 | 24.80 | 24.48 | 24.60 | 1,452,551 | -0.03(-0.11%) |
Aug 22, 2014 | 24.54 | 24.68 | 24.54 | 24.62 | 1,581,697 | +0.04(+0.18%) |
Aug 21, 2014 | 24.62 | 24.68 | 24.53 | 24.58 | 2,063,960 | -0.07(-0.28%) |
Aug 20, 2014 | 24.67 | 24.74 | 24.56 | 24.65 | 1,220,938 | -0.03(-0.11%) |
Aug 19, 2014 | 24.53 | 24.71 | 24.53 | 24.67 | 1,443,749 | +0.11(+0.46%) |
Aug 18, 2014 | 24.60 | 24.66 | 24.34 | 24.56 | 2,686,985 | +0.05(+0.21%) |
Aug 15, 2014 | 24.72 | 24.72 | 24.33 | 24.51 | 1,907,064 | -0.03(-0.14%) |
Aug 14, 2014 | 24.80 | 24.80 | 24.32 | 24.54 | 2,233,600 | -0.02(-0.07%) |
Aug 13, 2014 | 24.58 | 24.58 | 24.43 | 24.56 | 1,439,893 | +0.10(+0.39%) |
Aug 12, 2014 | 24.51 | 24.67 | 24.33 | 24.47 | 1,709,493 | -0.16(-0.67%) |
Aug 11, 2014 | 24.95 | 24.95 | 24.60 | 24.63 | 1,580,447 | -0.04(-0.18%) |
Aug 08, 2014 | 24.38 | 24.69 | 24.34 | 24.67 | 2,044,301 | +0.35(+1.42%) |
Aug 07, 2014 | 24.62 | 24.66 | 24.25 | 24.33 | 1,965,783 | -0.18(-0.74%) |
Aug 06, 2014 | 24.48 | 24.67 | 24.40 | 24.51 | 2,314,064 | -0.10(-0.39%) |
Aug 05, 2014 | 24.76 | 24.90 | 24.53 | 24.60 | 1,769,484 | -0.29(-1.18%) |
Aug 04, 2014 | 24.49 | 24.94 | 24.49 | 24.90 | 2,269,705 | +0.29(+1.19%) |
Aug 01, 2014 | 24.88 | 24.96 | 24.56 | 24.60 | 2,807,029 | -0.35(-1.42%) |
Jul 31, 2014 | 25.42 | 25.48 | 24.91 | 24.96 | 3,233,192 | -0.60(-2.37%) |
Jul 30, 2014 | 25.55 | 25.61 | 25.42 | 25.56 | 1,710,238 | +0.09(+0.34%) |
Jul 29, 2014 | 25.52 | 25.68 | 25.46 | 25.48 | 2,932,163 | -0.03(-0.10%) |
Jul 28, 2014 | 25.49 | 25.65 | 25.41 | 25.50 | 3,059,410 | -0.02(-0.07%) |
Jul 25, 2014 | 25.74 | 25.74 | 25.42 | 25.52 | 3,739,754 | -0.09(-0.37%) |
Jul 24, 2014 | 24.39 | 25.68 | 24.29 | 25.61 | 6,064,062 | +1.11(+4.51%) |
Jul 23, 2014 | 24.67 | 24.90 | 24.50 | 24.51 | 2,708,411 | -0.03(-0.14%) |
Jul 22, 2014 | 24.54 | 24.75 | 24.46 | 24.54 | 3,519,307 | +0.19(+0.78%) |
Jul 21, 2014 | 24.53 | 24.55 | 24.29 | 24.35 | 1,494,578 | -0.21(-0.84%) |
Jul 18, 2014 | 24.66 | 24.66 | 24.43 | 24.56 | 2,234,853 | +0.04(+0.18%) |
Jul 17, 2014 | 24.32 | 24.83 | 24.31 | 24.52 | 4,059,862 | +0.08(+0.32%) |
Jul 16, 2014 | 24.37 | 24.69 | 24.31 | 24.44 | 2,896,649 | +0.00(+0.00%) |
Jul 15, 2014 | 24.35 | 24.62 | 24.25 | 24.44 | 4,105,459 | +0.07(+0.28%) |
Jul 14, 2014 | 24.49 | 24.49 | 24.22 | 24.37 | 2,052,459 | +0.19(+0.79%) |
Jul 11, 2014 | 24.15 | 24.42 | 24.08 | 24.18 | 2,526,923 | -0.16(-0.67%) |
Jul 10, 2014 | 24.20 | 24.41 | 24.06 | 24.34 | 2,698,425 | -0.03(-0.14%) |
Jul 09, 2014 | 24.74 | 24.81 | 24.34 | 24.38 | 4,141,309 | -0.29(-1.16%) |
Jul 08, 2014 | 25.28 | 25.38 | 24.59 | 24.66 | 6,309,592 | -0.73(-2.89%) |
Jul 07, 2014 | 25.36 | 25.48 | 25.21 | 25.40 | 3,354,400 | +0.03(+0.10%) |
Jul 03, 2014 | 25.18 | 25.37 | 25.37 | 25.37 | 1,470,137 | +0.21(+0.82%) |
Jul 02, 2014 | 25.20 | 25.30 | 25.02 | 25.17 | 2,277,483 | -0.17(-0.68%) |