Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.55 | 24.51 | 22.25 | 22.37 | 105,951 | -0.12(-0.53%) |
Sep 29, 2014 | 22.13 | 22.55 | 22.01 | 22.48 | 65,018 | +0.06(+0.27%) |
Sep 26, 2014 | 21.83 | 22.55 | 21.80 | 22.43 | 59,589 | +0.60(+2.75%) |
Sep 25, 2014 | 22.48 | 22.55 | 21.29 | 21.83 | 101,939 | -0.60(-2.67%) |
Sep 24, 2014 | 23.08 | 23.14 | 21.29 | 22.43 | 91,903 | -0.72(-3.11%) |
Sep 23, 2014 | 23.50 | 24.02 | 23.08 | 23.14 | 62,801 | -0.30(-1.28%) |
Sep 22, 2014 | 24.58 | 24.58 | 23.38 | 23.44 | 80,322 | -1.26(-5.10%) |
Sep 19, 2014 | 24.58 | 25.57 | 24.52 | 24.70 | 129,674 | +0.12(+0.49%) |
Sep 18, 2014 | 25.30 | 25.48 | 24.28 | 24.58 | 51,954 | -0.72(-2.84%) |
Sep 17, 2014 | 25.42 | 25.78 | 25.00 | 25.30 | 71,338 | +0.00(+0.00%) |
Sep 16, 2014 | 23.56 | 25.78 | 23.56 | 25.30 | 123,422 | +2.22(+9.61%) |
Sep 15, 2014 | 23.80 | 24.22 | 22.96 | 23.08 | 94,098 | -0.84(-3.51%) |
Sep 12, 2014 | 24.88 | 24.94 | 23.92 | 23.92 | 40,311 | -0.96(-3.86%) |
Sep 11, 2014 | 25.00 | 25.41 | 24.82 | 24.88 | 35,777 | -0.42(-1.66%) |
Sep 10, 2014 | 24.88 | 25.42 | 24.58 | 25.30 | 48,454 | +0.36(+1.44%) |
Sep 09, 2014 | 24.88 | 25.36 | 24.52 | 24.94 | 42,576 | -0.06(-0.24%) |
Sep 08, 2014 | 25.12 | 25.36 | 24.76 | 25.00 | 35,241 | -0.12(-0.48%) |
Sep 05, 2014 | 24.52 | 25.18 | 24.28 | 25.12 | 28,114 | +0.36(+1.45%) |
Sep 04, 2014 | 25.36 | 25.48 | 24.52 | 24.76 | 36,952 | -0.48(-1.90%) |
Sep 03, 2014 | 26.38 | 26.62 | 25.18 | 25.24 | 54,295 | -1.08(-4.10%) |
Sep 02, 2014 | 25.54 | 26.62 | 25.48 | 26.32 | 78,989 | +0.78(+3.05%) |
Aug 29, 2014 | 25.30 | 25.54 | 25.54 | 25.54 | 30,703 | +0.18(+0.71%) |
Aug 28, 2014 | 25.18 | 25.66 | 24.64 | 25.36 | 43,723 | +0.06(+0.24%) |
Aug 27, 2014 | 25.60 | 25.84 | 25.12 | 25.30 | 36,293 | -0.42(-1.63%) |
Aug 26, 2014 | 25.12 | 26.38 | 24.76 | 25.72 | 65,674 | +0.72(+2.88%) |
Aug 25, 2014 | 25.42 | 25.66 | 24.58 | 25.00 | 28,977 | -0.36(-1.42%) |
Aug 22, 2014 | 25.30 | 25.48 | 25.00 | 25.36 | 23,171 | -0.12(-0.47%) |
Aug 21, 2014 | 25.54 | 25.84 | 24.94 | 25.48 | 40,606 | -0.06(-0.23%) |
Aug 20, 2014 | 25.84 | 25.84 | 25.48 | 25.54 | 29,736 | -0.54(-2.07%) |
Aug 19, 2014 | 26.14 | 26.50 | 25.60 | 26.08 | 71,325 | -0.18(-0.69%) |
Aug 18, 2014 | 25.48 | 26.26 | 25.30 | 26.26 | 89,252 | +0.96(+3.79%) |
Aug 15, 2014 | 25.84 | 25.84 | 24.64 | 25.30 | 70,675 | -0.42(-1.63%) |
Aug 14, 2014 | 25.36 | 26.26 | 25.36 | 25.72 | 83,233 | +0.42(+1.66%) |
Aug 13, 2014 | 24.88 | 25.48 | 24.88 | 25.30 | 59,613 | +0.48(+1.93%) |
Aug 12, 2014 | 25.06 | 25.18 | 24.58 | 24.82 | 44,212 | -0.42(-1.66%) |
Aug 11, 2014 | 24.46 | 25.72 | 24.46 | 25.24 | 77,668 | +0.78(+3.19%) |
Aug 08, 2014 | 23.86 | 24.46 | 23.80 | 24.46 | 55,781 | +0.54(+2.26%) |
Aug 07, 2014 | 24.10 | 25.12 | 23.74 | 23.92 | 78,177 | -0.30(-1.24%) |
Aug 06, 2014 | 23.74 | 24.52 | 23.44 | 24.22 | 55,306 | +0.12(+0.50%) |
Aug 05, 2014 | 24.22 | 24.40 | 23.86 | 24.10 | 41,242 | -0.24(-0.99%) |
Aug 04, 2014 | 24.16 | 24.52 | 24.04 | 24.34 | 60,158 | +0.18(+0.74%) |
Aug 01, 2014 | 23.86 | 24.16 | 23.68 | 24.16 | 58,652 | +0.30(+1.26%) |
Jul 31, 2014 | 23.98 | 24.04 | 23.38 | 23.86 | 72,044 | -0.36(-1.48%) |
Jul 30, 2014 | 24.46 | 24.76 | 24.16 | 24.22 | 43,754 | -0.24(-0.98%) |
Jul 29, 2014 | 24.34 | 24.64 | 23.80 | 24.46 | 34,138 | +0.12(+0.49%) |
Jul 28, 2014 | 24.58 | 24.82 | 23.62 | 24.34 | 58,626 | -0.30(-1.22%) |
Jul 25, 2014 | 24.82 | 25.12 | 24.46 | 24.64 | 45,483 | -0.36(-1.44%) |
Jul 24, 2014 | 26.02 | 26.02 | 24.88 | 25.00 | 49,688 | -0.96(-3.70%) |
Jul 23, 2014 | 25.18 | 26.08 | 25.00 | 25.96 | 87,484 | +0.84(+3.34%) |
Jul 22, 2014 | 24.52 | 25.54 | 24.52 | 25.12 | 96,846 | +0.60(+2.44%) |
Jul 21, 2014 | 24.52 | 24.58 | 23.92 | 24.52 | 44,214 | +0.00(+0.00%) |
Jul 18, 2014 | 23.32 | 24.70 | 23.20 | 24.52 | 59,972 | +0.90(+3.81%) |
Jul 17, 2014 | 24.28 | 24.34 | 23.29 | 23.62 | 57,746 | -0.72(-2.96%) |
Jul 16, 2014 | 24.52 | 24.88 | 24.16 | 24.34 | 62,331 | -0.06(-0.25%) |
Jul 15, 2014 | 24.82 | 25.00 | 24.17 | 24.40 | 38,277 | -0.36(-1.44%) |
Jul 14, 2014 | 24.34 | 24.88 | 24.17 | 24.76 | 69,293 | +0.60(+2.46%) |
Jul 11, 2014 | 23.27 | 24.46 | 23.27 | 24.17 | 54,981 | +0.71(+3.05%) |
Jul 10, 2014 | 23.21 | 23.69 | 23.09 | 23.45 | 41,389 | -0.30(-1.25%) |
Jul 09, 2014 | 23.81 | 24.17 | 23.63 | 23.75 | 34,135 | -0.06(-0.25%) |
Jul 08, 2014 | 23.93 | 24.11 | 23.27 | 23.81 | 66,243 | -0.18(-0.74%) |
Jul 07, 2014 | 24.28 | 24.64 | 23.81 | 23.99 | 57,146 | -0.60(-2.42%) |
Jul 03, 2014 | 24.88 | 24.58 | 24.58 | 24.58 | 29,955 | -0.42(-1.67%) |
Jul 02, 2014 | 25.24 | 25.53 | 25.00 | 25.00 | 49,163 | -0.42(-1.64%) |