Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.30 | 22.67 | 22.30 | 22.42 | 36,164 | +0.11(+0.49%) |
Sep 29, 2014 | 22.30 | 22.37 | 22.26 | 22.31 | 38,668 | -0.32(-1.41%) |
Sep 26, 2014 | 22.48 | 22.70 | 22.48 | 22.63 | 48,710 | +0.25(+1.12%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.30 | 22.38 | 23,306 | -0.49(-2.14%) |
Sep 24, 2014 | 22.75 | 22.91 | 22.66 | 22.87 | 53,895 | -0.02(-0.08%) |
Sep 23, 2014 | 22.93 | 22.95 | 22.82 | 22.89 | 54,567 | -0.34(-1.45%) |
Sep 22, 2014 | 23.17 | 23.27 | 23.12 | 23.23 | 60,409 | -0.02(-0.11%) |
Sep 19, 2014 | 23.33 | 23.35 | 23.24 | 23.25 | 51,378 | -0.16(-0.68%) |
Sep 18, 2014 | 23.42 | 23.47 | 23.35 | 23.41 | 88,587 | -0.20(-0.85%) |
Sep 17, 2014 | 23.53 | 23.65 | 23.40 | 23.61 | 36,701 | +0.26(+1.11%) |
Sep 16, 2014 | 23.25 | 23.50 | 23.21 | 23.35 | 40,794 | -0.08(-0.34%) |
Sep 15, 2014 | 23.48 | 23.52 | 23.41 | 23.43 | 33,227 | +0.12(+0.51%) |
Sep 12, 2014 | 23.26 | 23.42 | 23.26 | 23.31 | 28,678 | -0.12(-0.52%) |
Sep 11, 2014 | 23.59 | 23.59 | 23.43 | 23.43 | 35,945 | -0.29(-1.22%) |
Sep 10, 2014 | 23.71 | 23.79 | 23.68 | 23.72 | 17,329 | +0.15(+0.64%) |
Sep 09, 2014 | 23.61 | 23.71 | 23.57 | 23.57 | 14,141 | +0.39(+1.68%) |
Sep 08, 2014 | 23.39 | 23.43 | 23.15 | 23.18 | 38,151 | -0.17(-0.73%) |
Sep 05, 2014 | 23.39 | 23.39 | 23.26 | 23.35 | 18,863 | -0.09(-0.38%) |
Sep 04, 2014 | 23.56 | 23.59 | 23.40 | 23.44 | 26,072 | -0.12(-0.51%) |
Sep 03, 2014 | 23.66 | 23.69 | 23.52 | 23.56 | 27,126 | +0.06(+0.26%) |
Sep 02, 2014 | 23.42 | 23.50 | 23.37 | 23.50 | 10,384 | -0.04(-0.17%) |
Aug 29, 2014 | 23.54 | 23.54 | 23.54 | 0 | +0.25(+1.07%) | |
Aug 28, 2014 | 23.31 | 23.37 | 23.28 | 23.29 | 44,491 | +0.19(+0.82%) |
Aug 27, 2014 | 23.09 | 23.20 | 23.08 | 23.10 | 13,771 | +0.10(+0.43%) |
Aug 26, 2014 | 23.10 | 23.00 | 23.00 | 16,783 | +0.01(+0.04%) | |
Aug 25, 2014 | 22.93 | 23.05 | 22.93 | 22.99 | 10,724 | +0.27(+1.19%) |
Aug 22, 2014 | 22.87 | 22.90 | 22.70 | 22.72 | 45,057 | -0.29(-1.26%) |
Aug 21, 2014 | 22.89 | 23.01 | 22.89 | 23.01 | 11,838 | -0.19(-0.82%) |
Aug 20, 2014 | 23.12 | 23.27 | 23.12 | 23.20 | 108,954 | -0.09(-0.37%) |
Aug 19, 2014 | 23.23 | 23.35 | 23.21 | 23.29 | 925,698 | +0.11(+0.45%) |
Aug 18, 2014 | 23.14 | 23.26 | 23.10 | 23.18 | 16,985 | +0.27(+1.18%) |
Aug 15, 2014 | 23.00 | 23.09 | 22.68 | 22.91 | 10,849 | +0.20(+0.88%) |
Aug 14, 2014 | 22.71 | 22.85 | 22.69 | 22.71 | 20,429 | +0.19(+0.84%) |
Aug 13, 2014 | 22.60 | 22.61 | 22.50 | 22.52 | 17,893 | +0.01(+0.04%) |
Aug 12, 2014 | 22.44 | 22.51 | 22.37 | 22.51 | 16,447 | +0.01(+0.04%) |
Aug 11, 2014 | 22.46 | 22.54 | 22.43 | 22.50 | 20,328 | +0.00(+0.00%) |
Aug 08, 2014 | 22.39 | 22.55 | 22.38 | 22.50 | 23,710 | -0.03(-0.13%) |
Aug 07, 2014 | 22.51 | 22.56 | 22.46 | 22.53 | 11,450 | -0.22(-0.97%) |
Aug 06, 2014 | 22.55 | 22.83 | 22.55 | 22.75 | 89,227 | +0.16(+0.71%) |
Aug 05, 2014 | 22.60 | 22.73 | 22.52 | 22.59 | 20,975 | +0.06(+0.27%) |
Aug 04, 2014 | 22.44 | 22.59 | 22.34 | 22.53 | 19,611 | +0.30(+1.35%) |
Aug 01, 2014 | 22.35 | 22.40 | 22.21 | 22.23 | 13,730 | +0.01(+0.05%) |
Jul 31, 2014 | 22.47 | 22.58 | 22.18 | 22.22 | 17,955 | -0.54(-2.37%) |
Jul 30, 2014 | 22.86 | 22.87 | 22.64 | 22.76 | 19,839 | -0.29(-1.24%) |
Jul 29, 2014 | 23.04 | 23.07 | 23.02 | 23.05 | 25,184 | +0.28(+1.21%) |
Jul 28, 2014 | 22.80 | 22.86 | 22.75 | 22.77 | 25,769 | +0.09(+0.40%) |
Jul 25, 2014 | 22.93 | 22.93 | 22.66 | 22.68 | 8,848 | -0.43(-1.86%) |
Jul 24, 2014 | 23.12 | 23.20 | 23.04 | 23.11 | 18,004 | +0.04(+0.17%) |
Jul 23, 2014 | 23.23 | 23.23 | 23.05 | 23.07 | 14,739 | +0.00(+0.02%) |
Jul 22, 2014 | 23.00 | 23.07 | 22.93 | 23.07 | 19,909 | +0.02(+0.07%) |
Jul 21, 2014 | 23.05 | 23.13 | 23.00 | 23.05 | 12,535 | -0.23(-0.99%) |
Jul 18, 2014 | 23.12 | 23.28 | 23.11 | 23.28 | 109,422 | +0.28(+1.22%) |
Jul 17, 2014 | 23.17 | 23.38 | 23.00 | 23.00 | 1,253,501 | -0.13(-0.56%) |
Jul 16, 2014 | 23.27 | 23.27 | 23.13 | 23.13 | 8,245 | -0.16(-0.67%) |
Jul 15, 2014 | 23.37 | 23.37 | 23.18 | 23.29 | 5,418 | -0.18(-0.75%) |
Jul 14, 2014 | 23.39 | 23.49 | 23.32 | 23.46 | 22,470 | +0.21(+0.90%) |
Jul 11, 2014 | 23.10 | 23.33 | 23.10 | 23.25 | 9,818 | -0.04(-0.17%) |
Jul 10, 2014 | 23.36 | 23.44 | 23.29 | 23.29 | 8,965 | -0.39(-1.63%) |
Jul 09, 2014 | 23.60 | 23.75 | 23.54 | 23.68 | 40,939 | +0.05(+0.20%) |
Jul 08, 2014 | 23.65 | 23.68 | 23.51 | 23.63 | 19,429 | -0.29(-1.21%) |
Jul 07, 2014 | 23.60 | 23.93 | 23.60 | 23.92 | 8,709 | +0.12(+0.50%) |
Jul 03, 2014 | 23.80 | 23.80 | 23.80 | 0 | -0.09(-0.38%) | |
Jul 02, 2014 | 24.00 | 24.08 | 23.80 | 23.89 | 9,957 | -0.10(-0.42%) |