Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.55 | 22.69 | 22.26 | 22.43 | 801,557 | -0.16(-0.71%) |
Sep 29, 2014 | 22.46 | 22.64 | 22.28 | 22.59 | 431,081 | -0.04(-0.17%) |
Sep 26, 2014 | 22.38 | 22.63 | 22.23 | 22.63 | 331,535 | +0.22(+0.97%) |
Sep 25, 2014 | 22.40 | 22.46 | 22.23 | 22.41 | 543,174 | +0.05(+0.21%) |
Sep 24, 2014 | 22.17 | 22.55 | 22.17 | 22.36 | 765,424 | +0.16(+0.73%) |
Sep 23, 2014 | 22.55 | 22.66 | 22.20 | 22.20 | 506,118 | -0.36(-1.60%) |
Sep 22, 2014 | 22.68 | 22.85 | 22.56 | 22.56 | 690,695 | -0.19(-0.83%) |
Sep 19, 2014 | 22.72 | 22.85 | 22.64 | 22.75 | 1,100,048 | +0.08(+0.33%) |
Sep 18, 2014 | 22.82 | 22.91 | 22.56 | 22.67 | 694,500 | -0.13(-0.58%) |
Sep 17, 2014 | 22.88 | 23.02 | 22.77 | 22.81 | 421,896 | -0.09(-0.37%) |
Sep 16, 2014 | 22.64 | 22.92 | 22.57 | 22.89 | 378,489 | +0.22(+0.96%) |
Sep 15, 2014 | 22.79 | 22.94 | 22.65 | 22.67 | 329,190 | -0.14(-0.62%) |
Sep 12, 2014 | 23.41 | 23.50 | 22.71 | 22.82 | 579,587 | -0.69(-2.94%) |
Sep 11, 2014 | 23.46 | 23.60 | 23.36 | 23.51 | 406,241 | +0.03(+0.12%) |
Sep 10, 2014 | 23.64 | 23.67 | 23.45 | 23.48 | 388,864 | -0.27(-1.12%) |
Sep 09, 2014 | 23.80 | 23.83 | 23.66 | 23.74 | 501,894 | -0.13(-0.56%) |
Sep 08, 2014 | 23.78 | 23.93 | 23.75 | 23.88 | 419,230 | +0.09(+0.36%) |
Sep 05, 2014 | 23.77 | 23.85 | 23.65 | 23.79 | 300,253 | +0.07(+0.28%) |
Sep 04, 2014 | 23.94 | 23.92 | 23.63 | 23.72 | 302,059 | -0.20(-0.83%) |
Sep 03, 2014 | 23.75 | 23.94 | 23.75 | 23.92 | 910,643 | +0.18(+0.76%) |
Sep 02, 2014 | 23.71 | 23.81 | 23.69 | 23.74 | 558,561 | +0.10(+0.44%) |
Aug 29, 2014 | 23.49 | 23.64 | 23.64 | 23.64 | 575,021 | +0.13(+0.56%) |
Aug 28, 2014 | 23.30 | 23.52 | 23.30 | 23.51 | 280,172 | +0.10(+0.45%) |
Aug 27, 2014 | 23.39 | 23.51 | 23.33 | 23.40 | 161,024 | +0.04(+0.16%) |
Aug 26, 2014 | 23.25 | 23.41 | 23.25 | 23.36 | 273,027 | +0.05(+0.20%) |
Aug 25, 2014 | 23.34 | 23.38 | 23.06 | 23.32 | 352,246 | +0.01(+0.04%) |
Aug 22, 2014 | 23.51 | 23.51 | 23.22 | 23.31 | 269,009 | -0.22(-0.93%) |
Aug 21, 2014 | 23.56 | 23.71 | 23.52 | 23.53 | 294,060 | -0.09(-0.36%) |
Aug 20, 2014 | 23.48 | 23.67 | 23.33 | 23.61 | 346,509 | +0.06(+0.24%) |
Aug 19, 2014 | 23.59 | 23.71 | 23.50 | 23.55 | 251,348 | +0.00(+0.00%) |
Aug 18, 2014 | 23.40 | 23.54 | 23.26 | 23.55 | 515,118 | +0.30(+1.30%) |
Aug 15, 2014 | 23.50 | 23.58 | 23.16 | 23.25 | 606,268 | -0.13(-0.57%) |
Aug 14, 2014 | 23.38 | 23.53 | 23.30 | 23.38 | 322,041 | +0.06(+0.24%) |
Aug 13, 2014 | 23.13 | 23.41 | 23.13 | 23.33 | 469,010 | +0.29(+1.27%) |
Aug 12, 2014 | 23.00 | 23.18 | 22.92 | 23.03 | 574,669 | +0.05(+0.21%) |
Aug 11, 2014 | 23.04 | 23.15 | 22.93 | 22.99 | 393,690 | +0.02(+0.08%) |
Aug 08, 2014 | 22.95 | 23.16 | 22.84 | 22.97 | 440,079 | +0.01(+0.04%) |
Aug 07, 2014 | 22.86 | 23.02 | 22.82 | 22.96 | 383,854 | +0.09(+0.41%) |
Aug 06, 2014 | 22.74 | 23.03 | 22.70 | 22.86 | 539,974 | +0.10(+0.45%) |
Aug 05, 2014 | 22.80 | 22.96 | 22.63 | 22.76 | 862,401 | -0.15(-0.65%) |
Aug 04, 2014 | 23.10 | 23.10 | 22.74 | 22.91 | 821,609 | -0.14(-0.61%) |
Aug 01, 2014 | 23.12 | 23.22 | 23.00 | 23.05 | 475,278 | -0.06(-0.24%) |
Jul 31, 2014 | 23.19 | 23.53 | 23.11 | 23.11 | 455,506 | -0.23(-1.00%) |
Jul 30, 2014 | 23.45 | 23.56 | 23.22 | 23.34 | 612,166 | -0.06(-0.24%) |
Jul 29, 2014 | 23.66 | 23.67 | 23.34 | 23.40 | 832,263 | -0.25(-1.07%) |
Jul 28, 2014 | 23.72 | 23.84 | 23.46 | 23.65 | 938,935 | -0.08(-0.35%) |
Jul 25, 2014 | 24.14 | 24.14 | 23.70 | 23.73 | 722,414 | -0.55(-2.27%) |
Jul 24, 2014 | 23.93 | 24.29 | 23.73 | 24.29 | 1,338,830 | +0.38(+1.60%) |
Jul 23, 2014 | 23.96 | 24.04 | 23.86 | 23.90 | 246,898 | -0.04(-0.16%) |
Jul 22, 2014 | 23.90 | 24.04 | 23.82 | 23.94 | 262,811 | +0.16(+0.67%) |
Jul 21, 2014 | 23.87 | 23.96 | 23.71 | 23.78 | 415,798 | -0.19(-0.78%) |
Jul 18, 2014 | 23.70 | 24.04 | 23.70 | 23.97 | 593,381 | +0.20(+0.83%) |
Jul 17, 2014 | 23.90 | 23.95 | 23.73 | 23.77 | 365,781 | -0.20(-0.82%) |
Jul 16, 2014 | 23.84 | 23.97 | 23.66 | 23.97 | 480,149 | +0.24(+1.03%) |
Jul 15, 2014 | 23.60 | 23.74 | 23.45 | 23.73 | 395,990 | +0.17(+0.71%) |
Jul 14, 2014 | 23.63 | 23.70 | 23.44 | 23.56 | 428,483 | -0.06(-0.24%) |
Jul 11, 2014 | 23.77 | 23.77 | 23.53 | 23.61 | 529,377 | -0.15(-0.63%) |
Jul 10, 2014 | 23.48 | 23.77 | 23.41 | 23.76 | 581,640 | +0.21(+0.87%) |
Jul 09, 2014 | 23.62 | 23.64 | 23.33 | 23.56 | 305,892 | -0.04(-0.16%) |
Jul 08, 2014 | 23.43 | 23.69 | 23.34 | 23.59 | 423,949 | +0.22(+0.92%) |
Jul 07, 2014 | 23.42 | 23.58 | 23.28 | 23.38 | 484,897 | -0.07(-0.28%) |
Jul 03, 2014 | 23.64 | 23.44 | 23.44 | 23.44 | 316,931 | -0.23(-0.99%) |
Jul 02, 2014 | 23.69 | 23.76 | 23.42 | 23.68 | 426,616 | -0.12(-0.51%) |