Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.41 | 23.51 | 23.16 | 23.29 | 272,568 | -0.07(-0.28%) |
Sep 29, 2014 | 23.32 | 23.58 | 23.24 | 23.36 | 276,738 | -0.21(-0.87%) |
Sep 26, 2014 | 23.33 | 23.57 | 23.17 | 23.56 | 335,103 | +0.34(+1.45%) |
Sep 25, 2014 | 23.68 | 23.83 | 23.13 | 23.23 | 638,135 | -0.53(-2.24%) |
Sep 24, 2014 | 23.81 | 23.97 | 23.60 | 23.76 | 580,992 | -0.05(-0.20%) |
Sep 23, 2014 | 23.87 | 24.15 | 23.79 | 23.81 | 585,339 | -0.05(-0.20%) |
Sep 22, 2014 | 23.95 | 24.04 | 23.55 | 23.85 | 663,127 | -0.14(-0.58%) |
Sep 19, 2014 | 24.48 | 24.66 | 23.82 | 23.99 | 2,470,849 | -0.48(-1.95%) |
Sep 18, 2014 | 24.25 | 24.87 | 24.25 | 24.47 | 630,826 | +0.26(+1.08%) |
Sep 17, 2014 | 23.53 | 24.40 | 23.43 | 24.21 | 905,682 | +0.72(+3.06%) |
Sep 16, 2014 | 23.35 | 23.70 | 23.35 | 23.49 | 388,003 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.62 | 23.42 | 23.44 | 441,970 | -0.17(-0.71%) |
Sep 12, 2014 | 23.01 | 23.69 | 23.01 | 23.61 | 587,203 | +0.64(+2.80%) |
Sep 11, 2014 | 22.77 | 23.08 | 22.57 | 22.97 | 507,396 | +0.19(+0.82%) |
Sep 10, 2014 | 22.28 | 22.78 | 22.07 | 22.78 | 337,179 | +0.52(+2.35%) |
Sep 09, 2014 | 22.31 | 22.48 | 22.16 | 22.26 | 226,835 | -0.08(-0.38%) |
Sep 08, 2014 | 22.17 | 22.47 | 21.98 | 22.34 | 379,105 | +0.14(+0.63%) |
Sep 05, 2014 | 22.20 | 22.31 | 21.97 | 22.20 | 211,606 | -0.01(-0.04%) |
Sep 04, 2014 | 22.32 | 22.54 | 22.20 | 22.21 | 194,452 | -0.10(-0.46%) |
Sep 03, 2014 | 22.60 | 22.64 | 22.23 | 22.31 | 334,996 | -0.14(-0.62%) |
Sep 02, 2014 | 21.98 | 22.55 | 21.93 | 22.45 | 571,428 | +0.57(+2.60%) |
Aug 29, 2014 | 21.99 | 21.88 | 21.88 | 21.88 | 183,806 | -0.08(-0.38%) |
Aug 28, 2014 | 22.00 | 22.00 | 21.77 | 21.97 | 188,976 | -0.08(-0.38%) |
Aug 27, 2014 | 22.28 | 22.28 | 21.94 | 22.05 | 218,549 | -0.16(-0.71%) |
Aug 26, 2014 | 22.27 | 22.40 | 22.14 | 22.21 | 256,095 | -0.06(-0.29%) |
Aug 25, 2014 | 22.19 | 22.52 | 22.02 | 22.28 | 211,126 | +0.19(+0.84%) |
Aug 22, 2014 | 21.99 | 22.14 | 21.82 | 22.09 | 158,350 | +0.10(+0.47%) |
Aug 21, 2014 | 21.80 | 21.97 | 21.69 | 21.99 | 162,919 | +0.16(+0.72%) |
Aug 20, 2014 | 21.83 | 21.91 | 21.64 | 21.83 | 118,168 | -0.02(-0.09%) |
Aug 19, 2014 | 21.93 | 22.03 | 21.76 | 21.85 | 158,399 | -0.10(-0.47%) |
Aug 18, 2014 | 22.05 | 22.21 | 21.86 | 21.95 | 226,116 | +0.01(+0.04%) |
Aug 15, 2014 | 21.99 | 22.07 | 21.75 | 21.94 | 317,314 | +0.05(+0.21%) |
Aug 14, 2014 | 21.59 | 21.91 | 21.53 | 21.89 | 295,431 | +0.24(+1.12%) |
Aug 13, 2014 | 21.86 | 21.93 | 21.53 | 21.65 | 392,428 | -0.16(-0.72%) |
Aug 12, 2014 | 21.75 | 21.83 | 21.57 | 21.81 | 302,298 | +0.07(+0.30%) |
Aug 11, 2014 | 21.71 | 21.92 | 21.54 | 21.75 | 188,546 | +0.09(+0.43%) |
Aug 08, 2014 | 21.85 | 21.85 | 21.55 | 21.65 | 354,349 | -0.10(-0.47%) |
Aug 07, 2014 | 22.00 | 22.05 | 21.68 | 21.75 | 284,690 | -0.21(-0.97%) |
Aug 06, 2014 | 21.75 | 22.12 | 21.67 | 21.97 | 444,262 | +0.09(+0.42%) |
Aug 05, 2014 | 21.84 | 22.14 | 21.70 | 21.88 | 427,838 | -0.09(-0.42%) |
Aug 04, 2014 | 21.67 | 22.01 | 21.44 | 21.97 | 607,315 | +0.37(+1.72%) |
Aug 01, 2014 | 21.40 | 21.71 | 21.27 | 21.60 | 514,484 | +0.20(+0.93%) |
Jul 31, 2014 | 21.38 | 21.53 | 21.15 | 21.40 | 531,495 | -0.27(-1.22%) |
Jul 30, 2014 | 21.45 | 21.67 | 21.44 | 21.66 | 375,243 | +0.37(+1.75%) |
Jul 29, 2014 | 21.22 | 21.41 | 20.98 | 21.29 | 547,745 | +0.10(+0.48%) |
Jul 28, 2014 | 21.00 | 21.22 | 20.90 | 21.19 | 329,030 | +0.15(+0.71%) |
Jul 25, 2014 | 20.83 | 21.07 | 20.82 | 21.04 | 345,979 | +0.10(+0.49%) |
Jul 24, 2014 | 20.92 | 21.09 | 20.84 | 20.94 | 285,684 | -0.04(-0.18%) |
Jul 23, 2014 | 21.06 | 21.10 | 20.87 | 20.97 | 254,337 | -0.05(-0.22%) |
Jul 22, 2014 | 20.64 | 21.11 | 20.64 | 21.02 | 457,700 | +0.32(+1.53%) |
Jul 21, 2014 | 20.66 | 20.79 | 20.60 | 20.70 | 365,221 | -0.13(-0.62%) |
Jul 18, 2014 | 20.48 | 20.88 | 20.41 | 20.83 | 430,672 | +0.27(+1.31%) |
Jul 17, 2014 | 20.54 | 20.82 | 20.38 | 20.56 | 609,074 | -0.35(-1.69%) |
Jul 16, 2014 | 21.12 | 21.62 | 20.81 | 20.92 | 739,961 | -0.84(-3.85%) |
Jul 15, 2014 | 21.73 | 21.92 | 21.56 | 21.75 | 602,630 | +0.03(+0.13%) |
Jul 14, 2014 | 21.55 | 21.96 | 21.37 | 21.73 | 367,241 | +0.26(+1.21%) |
Jul 11, 2014 | 21.18 | 21.64 | 20.91 | 21.47 | 295,264 | +0.31(+1.45%) |
Jul 10, 2014 | 21.21 | 21.38 | 20.77 | 21.16 | 312,281 | -0.33(-1.56%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.35 | 21.49 | 324,898 | -0.20(-0.90%) |
Jul 08, 2014 | 22.24 | 22.36 | 21.58 | 21.69 | 437,554 | -0.63(-2.83%) |
Jul 07, 2014 | 22.40 | 22.50 | 22.03 | 22.32 | 427,146 | -0.22(-0.99%) |
Jul 03, 2014 | 22.20 | 22.54 | 22.54 | 22.54 | 267,511 | +0.49(+2.23%) |
Jul 02, 2014 | 21.85 | 22.29 | 21.85 | 22.05 | 643,438 | +0.14(+0.64%) |