Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.99 | 24.08 | 23.65 | 23.68 | 84,927 | -0.40(-1.67%) |
Sep 29, 2014 | 23.95 | 24.23 | 23.94 | 24.08 | 37,140 | -0.13(-0.52%) |
Sep 26, 2014 | 23.86 | 24.26 | 23.84 | 24.21 | 39,491 | +0.38(+1.60%) |
Sep 25, 2014 | 24.27 | 24.44 | 23.81 | 23.83 | 67,365 | -0.40(-1.66%) |
Sep 24, 2014 | 24.07 | 24.33 | 23.91 | 24.23 | 39,189 | +0.24(+1.00%) |
Sep 23, 2014 | 24.43 | 24.51 | 23.96 | 23.99 | 43,165 | -0.44(-1.82%) |
Sep 22, 2014 | 24.58 | 24.58 | 24.33 | 24.43 | 29,478 | -0.24(-0.97%) |
Sep 19, 2014 | 24.81 | 24.95 | 24.55 | 24.67 | 92,836 | -0.11(-0.45%) |
Sep 18, 2014 | 24.47 | 24.93 | 24.47 | 24.79 | 26,415 | +0.35(+1.41%) |
Sep 17, 2014 | 24.39 | 24.76 | 24.32 | 24.44 | 44,054 | +0.04(+0.17%) |
Sep 16, 2014 | 24.44 | 24.67 | 24.32 | 24.40 | 29,973 | -0.15(-0.63%) |
Sep 15, 2014 | 24.79 | 24.79 | 24.35 | 24.55 | 39,537 | -0.29(-1.16%) |
Sep 12, 2014 | 24.87 | 25.00 | 24.68 | 24.84 | 33,912 | -0.11(-0.42%) |
Sep 11, 2014 | 24.76 | 25.04 | 24.72 | 24.95 | 41,396 | +0.15(+0.60%) |
Sep 10, 2014 | 24.44 | 24.98 | 24.43 | 24.80 | 46,479 | +0.23(+0.94%) |
Sep 09, 2014 | 24.78 | 24.78 | 24.45 | 24.57 | 42,884 | -0.17(-0.71%) |
Sep 08, 2014 | 24.83 | 24.83 | 24.56 | 24.74 | 19,786 | -0.01(-0.03%) |
Sep 05, 2014 | 24.58 | 24.82 | 24.52 | 24.75 | 28,358 | +0.04(+0.17%) |
Sep 04, 2014 | 24.93 | 25.11 | 24.70 | 24.71 | 54,180 | -0.10(-0.39%) |
Sep 03, 2014 | 25.18 | 25.38 | 24.72 | 24.81 | 79,410 | -0.27(-1.06%) |
Sep 02, 2014 | 24.74 | 25.15 | 24.74 | 25.07 | 45,046 | +0.27(+1.10%) |
Aug 29, 2014 | 24.81 | 24.80 | 24.80 | 24.80 | 22,629 | -0.01(-0.06%) |
Aug 28, 2014 | 24.86 | 24.93 | 24.75 | 24.81 | 31,831 | -0.08(-0.34%) |
Aug 27, 2014 | 25.02 | 25.02 | 24.73 | 24.90 | 26,698 | -0.15(-0.61%) |
Aug 26, 2014 | 25.01 | 25.16 | 25.01 | 25.05 | 33,371 | +0.15(+0.62%) |
Aug 25, 2014 | 24.88 | 25.02 | 24.62 | 24.90 | 31,048 | +0.08(+0.34%) |
Aug 22, 2014 | 24.77 | 24.92 | 24.77 | 24.81 | 32,374 | +0.08(+0.34%) |
Aug 21, 2014 | 24.58 | 24.93 | 24.33 | 24.73 | 75,232 | +0.17(+0.71%) |
Aug 20, 2014 | 24.68 | 24.68 | 24.44 | 24.56 | 37,863 | -0.25(-1.01%) |
Aug 19, 2014 | 24.74 | 24.93 | 24.74 | 24.81 | 23,602 | +0.01(+0.06%) |
Aug 18, 2014 | 24.56 | 24.79 | 24.49 | 24.79 | 52,001 | +0.49(+2.01%) |
Aug 15, 2014 | 24.86 | 24.86 | 24.09 | 24.30 | 60,974 | -0.29(-1.19%) |
Aug 14, 2014 | 24.60 | 24.68 | 24.50 | 24.60 | 22,151 | -0.08(-0.31%) |
Aug 13, 2014 | 24.42 | 24.72 | 24.39 | 24.67 | 46,611 | +0.29(+1.17%) |
Aug 12, 2014 | 24.51 | 24.59 | 24.35 | 24.39 | 86,103 | -0.26(-1.05%) |
Aug 11, 2014 | 24.53 | 24.79 | 24.26 | 24.65 | 35,001 | +0.29(+1.20%) |
Aug 08, 2014 | 24.07 | 24.36 | 24.07 | 24.35 | 31,674 | +0.26(+1.07%) |
Aug 07, 2014 | 24.35 | 24.35 | 23.93 | 24.09 | 32,628 | -0.24(-1.00%) |
Aug 06, 2014 | 24.17 | 24.56 | 24.17 | 24.34 | 40,849 | +0.07(+0.29%) |
Aug 05, 2014 | 24.07 | 24.59 | 23.98 | 24.27 | 43,388 | +0.01(+0.03%) |
Aug 04, 2014 | 24.36 | 24.46 | 23.99 | 24.26 | 48,980 | +0.03(+0.12%) |
Aug 01, 2014 | 24.48 | 24.61 | 23.94 | 24.23 | 137,529 | -0.20(-0.80%) |
Jul 31, 2014 | 24.39 | 24.60 | 24.02 | 24.43 | 129,850 | -0.15(-0.60%) |
Jul 30, 2014 | 24.44 | 24.69 | 24.13 | 24.58 | 46,814 | +0.31(+1.30%) |
Jul 29, 2014 | 24.14 | 24.42 | 24.12 | 24.26 | 48,234 | +0.17(+0.70%) |
Jul 28, 2014 | 24.09 | 24.15 | 23.82 | 24.09 | 83,081 | +0.09(+0.38%) |
Jul 25, 2014 | 24.09 | 24.12 | 23.91 | 24.00 | 41,615 | -0.14(-0.58%) |
Jul 24, 2014 | 24.32 | 24.66 | 24.09 | 24.14 | 52,797 | -0.18(-0.75%) |
Jul 23, 2014 | 24.49 | 24.49 | 24.26 | 24.33 | 29,666 | -0.04(-0.17%) |
Jul 22, 2014 | 24.34 | 24.51 | 24.25 | 24.37 | 59,733 | +0.11(+0.46%) |
Jul 21, 2014 | 24.30 | 25.13 | 24.03 | 24.26 | 100,050 | -0.14(-0.57%) |
Jul 18, 2014 | 24.00 | 24.44 | 24.00 | 24.39 | 83,960 | +0.32(+1.33%) |
Jul 17, 2014 | 23.80 | 24.44 | 23.80 | 24.07 | 80,193 | +0.31(+1.29%) |
Jul 16, 2014 | 23.68 | 23.91 | 23.46 | 23.77 | 80,081 | +0.20(+0.83%) |
Jul 15, 2014 | 23.53 | 23.71 | 23.37 | 23.57 | 85,604 | -0.02(-0.09%) |
Jul 14, 2014 | 23.86 | 23.86 | 23.56 | 23.59 | 37,810 | +0.01(+0.06%) |
Jul 11, 2014 | 23.52 | 23.75 | 23.42 | 23.58 | 41,380 | +0.02(+0.09%) |
Jul 10, 2014 | 23.44 | 23.80 | 23.37 | 23.56 | 62,513 | -0.29(-1.20%) |
Jul 09, 2014 | 24.05 | 24.05 | 23.70 | 23.84 | 87,946 | +0.01(+0.03%) |
Jul 08, 2014 | 24.12 | 24.45 | 23.84 | 23.84 | 56,399 | -0.38(-1.59%) |
Jul 07, 2014 | 24.63 | 24.81 | 24.19 | 24.22 | 52,944 | -0.54(-2.17%) |
Jul 03, 2014 | 24.51 | 24.76 | 24.76 | 24.76 | 33,514 | +0.43(+1.75%) |
Jul 02, 2014 | 24.53 | 24.77 | 24.15 | 24.33 | 84,468 | -0.31(-1.27%) |