Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.26 | 24.30 | 24.00 | 24.02 | 1,836,194 | -0.29(-1.19%) |
Sep 29, 2014 | 23.94 | 24.52 | 23.87 | 24.31 | 1,558,735 | +0.11(+0.45%) |
Sep 26, 2014 | 23.69 | 24.27 | 23.59 | 24.20 | 2,257,972 | +0.51(+2.15%) |
Sep 25, 2014 | 23.93 | 24.03 | 23.62 | 23.69 | 1,319,467 | -0.36(-1.50%) |
Sep 24, 2014 | 23.76 | 24.11 | 23.74 | 24.05 | 1,484,235 | +0.28(+1.18%) |
Sep 23, 2014 | 23.87 | 24.07 | 23.73 | 23.77 | 1,427,946 | -0.16(-0.67%) |
Sep 22, 2014 | 24.45 | 24.54 | 23.87 | 23.93 | 1,908,044 | -0.55(-2.25%) |
Sep 19, 2014 | 24.64 | 24.75 | 24.24 | 24.48 | 2,753,640 | +0.00(+0.00%) |
Sep 18, 2014 | 24.34 | 24.63 | 24.26 | 24.48 | 1,408,386 | +0.26(+1.07%) |
Sep 17, 2014 | 24.40 | 24.54 | 24.12 | 24.22 | 1,731,431 | -0.18(-0.74%) |
Sep 16, 2014 | 23.58 | 24.55 | 23.58 | 24.40 | 3,273,419 | +0.95(+4.05%) |
Sep 15, 2014 | 23.51 | 23.62 | 23.36 | 23.45 | 965,511 | +0.02(+0.09%) |
Sep 12, 2014 | 23.42 | 23.55 | 23.24 | 23.43 | 1,018,423 | -0.07(-0.30%) |
Sep 11, 2014 | 23.65 | 23.79 | 23.43 | 23.50 | 1,907,370 | -0.12(-0.51%) |
Sep 10, 2014 | 22.89 | 23.69 | 22.89 | 23.62 | 2,091,563 | +0.77(+3.37%) |
Sep 09, 2014 | 22.83 | 22.93 | 22.64 | 22.85 | 1,942,565 | -0.04(-0.17%) |
Sep 08, 2014 | 22.61 | 22.89 | 22.61 | 22.89 | 988,565 | +0.18(+0.79%) |
Sep 05, 2014 | 22.49 | 22.77 | 22.45 | 22.71 | 1,195,807 | +0.21(+0.93%) |
Sep 04, 2014 | 22.63 | 22.63 | 22.44 | 22.50 | 950,733 | -0.05(-0.22%) |
Sep 03, 2014 | 22.74 | 22.79 | 22.39 | 22.55 | 1,392,382 | -0.16(-0.70%) |
Sep 02, 2014 | 22.37 | 22.75 | 22.37 | 22.71 | 2,181,276 | +0.75(+3.42%) |
Aug 29, 2014 | 21.78 | 21.96 | 21.96 | 21.96 | 772,800 | +0.02(+0.09%) |
Aug 28, 2014 | 21.84 | 22.17 | 21.73 | 21.94 | 1,028,255 | +0.07(+0.32%) |
Aug 27, 2014 | 21.74 | 21.93 | 21.66 | 21.87 | 848,346 | +0.10(+0.46%) |
Aug 26, 2014 | 21.70 | 21.86 | 21.62 | 21.77 | 788,359 | +0.10(+0.46%) |
Aug 25, 2014 | 21.80 | 21.91 | 21.59 | 21.67 | 590,494 | -0.05(-0.23%) |
Aug 22, 2014 | 21.44 | 21.85 | 21.36 | 21.72 | 734,795 | +0.23(+1.07%) |
Aug 21, 2014 | 21.76 | 21.77 | 21.47 | 21.49 | 1,031,997 | -0.27(-1.24%) |
Aug 20, 2014 | 21.61 | 21.82 | 21.52 | 21.76 | 808,099 | +0.06(+0.28%) |
Aug 19, 2014 | 21.79 | 21.90 | 21.66 | 21.70 | 692,804 | -0.07(-0.32%) |
Aug 18, 2014 | 21.54 | 21.84 | 21.54 | 21.77 | 785,032 | +0.31(+1.44%) |
Aug 15, 2014 | 21.44 | 21.56 | 21.21 | 21.46 | 974,435 | +0.16(+0.75%) |
Aug 14, 2014 | 21.32 | 21.41 | 21.14 | 21.30 | 1,171,601 | -0.04(-0.19%) |
Aug 13, 2014 | 20.95 | 21.36 | 20.82 | 21.34 | 1,391,391 | +0.44(+2.11%) |
Aug 12, 2014 | 21.00 | 21.33 | 20.88 | 20.90 | 1,936,223 | -0.17(-0.81%) |
Aug 11, 2014 | 21.16 | 21.21 | 20.98 | 21.07 | 902,347 | +0.00(+0.00%) |
Aug 08, 2014 | 21.05 | 21.13 | 20.82 | 21.07 | 1,427,484 | -0.03(-0.14%) |
Aug 07, 2014 | 21.22 | 21.36 | 21.00 | 21.10 | 1,561,867 | -0.12(-0.57%) |
Aug 06, 2014 | 21.38 | 21.55 | 21.16 | 21.22 | 1,464,506 | -0.29(-1.35%) |
Aug 05, 2014 | 21.51 | 21.68 | 21.34 | 21.51 | 1,844,734 | -0.06(-0.28%) |
Aug 04, 2014 | 21.59 | 21.79 | 21.46 | 21.57 | 2,649,074 | -0.03(-0.14%) |
Aug 01, 2014 | 22.20 | 22.38 | 21.49 | 21.60 | 5,310,345 | -1.61(-6.94%) |
Jul 31, 2014 | 23.68 | 23.74 | 23.16 | 23.21 | 1,280,073 | -0.64(-2.68%) |
Jul 30, 2014 | 23.89 | 23.91 | 23.60 | 23.85 | 737,342 | +0.09(+0.38%) |
Jul 29, 2014 | 23.97 | 24.12 | 23.71 | 23.76 | 1,048,500 | -0.20(-0.83%) |
Jul 28, 2014 | 23.96 | 24.02 | 23.63 | 23.96 | 784,500 | -0.05(-0.21%) |
Jul 25, 2014 | 24.13 | 24.27 | 23.86 | 24.01 | 690,449 | -0.20(-0.83%) |
Jul 24, 2014 | 24.04 | 24.36 | 23.99 | 24.21 | 1,245,495 | +0.21(+0.88%) |
Jul 23, 2014 | 24.13 | 24.20 | 23.95 | 24.00 | 826,028 | -0.03(-0.12%) |
Jul 22, 2014 | 23.88 | 24.21 | 23.84 | 24.03 | 923,760 | +0.25(+1.05%) |
Jul 21, 2014 | 24.00 | 24.11 | 23.66 | 23.78 | 978,304 | -0.33(-1.37%) |
Jul 18, 2014 | 24.00 | 24.26 | 23.96 | 24.11 | 1,588,009 | +0.20(+0.84%) |
Jul 17, 2014 | 23.79 | 24.17 | 23.67 | 23.91 | 2,392,664 | +0.00(+0.00%) |
Jul 16, 2014 | 24.01 | 24.16 | 23.75 | 23.91 | 1,766,126 | +0.00(+0.00%) |
Jul 15, 2014 | 24.25 | 24.25 | 23.73 | 23.91 | 719,685 | -0.18(-0.75%) |
Jul 14, 2014 | 24.25 | 24.34 | 24.06 | 24.09 | 1,028,049 | -0.02(-0.08%) |
Jul 11, 2014 | 24.57 | 24.57 | 24.07 | 24.11 | 1,326,582 | -0.51(-2.07%) |
Jul 10, 2014 | 23.85 | 24.65 | 23.85 | 24.62 | 2,121,268 | +0.32(+1.32%) |
Jul 09, 2014 | 24.24 | 24.44 | 24.09 | 24.30 | 1,506,309 | +0.16(+0.66%) |
Jul 08, 2014 | 24.89 | 24.95 | 24.10 | 24.14 | 2,004,907 | -0.81(-3.25%) |
Jul 07, 2014 | 25.01 | 25.24 | 24.91 | 24.95 | 1,346,450 | -0.19(-0.76%) |
Jul 03, 2014 | 24.91 | 25.14 | 25.14 | 25.14 | 1,282,100 | +0.30(+1.21%) |
Jul 02, 2014 | 25.01 | 25.28 | 24.81 | 24.84 | 943,473 | -0.10(-0.40%) |