Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.65 | 23.74 | 23.28 | 23.32 | 896,865 | -0.35(-1.48%) |
Sep 29, 2014 | 23.40 | 23.75 | 23.38 | 23.67 | 1,063,664 | +0.18(+0.77%) |
Sep 26, 2014 | 23.32 | 23.52 | 23.18 | 23.49 | 1,393,016 | +0.16(+0.69%) |
Sep 25, 2014 | 23.89 | 23.91 | 23.14 | 23.33 | 1,606,458 | -0.57(-2.38%) |
Sep 24, 2014 | 24.33 | 24.47 | 23.84 | 23.90 | 1,374,257 | -0.46(-1.89%) |
Sep 23, 2014 | 24.39 | 24.55 | 24.22 | 24.36 | 660,745 | -0.08(-0.33%) |
Sep 22, 2014 | 25.05 | 25.09 | 24.39 | 24.44 | 927,589 | -0.67(-2.67%) |
Sep 19, 2014 | 25.44 | 25.44 | 25.05 | 25.11 | 996,030 | -0.33(-1.30%) |
Sep 18, 2014 | 25.21 | 25.44 | 25.12 | 25.44 | 811,627 | +0.35(+1.39%) |
Sep 17, 2014 | 25.03 | 25.11 | 24.84 | 25.09 | 884,589 | +0.13(+0.52%) |
Sep 16, 2014 | 24.88 | 25.09 | 24.79 | 24.96 | 1,043,102 | +0.05(+0.20%) |
Sep 15, 2014 | 24.91 | 24.97 | 24.78 | 24.91 | 618,119 | -0.02(-0.08%) |
Sep 12, 2014 | 24.79 | 25.06 | 24.59 | 24.93 | 1,561,100 | +0.17(+0.69%) |
Sep 11, 2014 | 24.25 | 24.93 | 24.22 | 24.76 | 1,998,451 | +0.44(+1.81%) |
Sep 10, 2014 | 24.10 | 24.34 | 23.91 | 24.32 | 894,121 | +0.25(+1.04%) |
Sep 09, 2014 | 24.39 | 24.44 | 23.96 | 24.07 | 1,466,099 | -0.35(-1.43%) |
Sep 08, 2014 | 24.43 | 24.50 | 24.24 | 24.42 | 2,270,995 | -0.09(-0.37%) |
Sep 05, 2014 | 24.55 | 24.60 | 24.44 | 24.51 | 1,129,517 | -0.10(-0.41%) |
Sep 04, 2014 | 25.05 | 24.97 | 24.58 | 24.61 | 515,715 | -0.36(-1.44%) |
Sep 03, 2014 | 24.86 | 25.03 | 24.84 | 24.97 | 757,575 | +0.19(+0.77%) |
Sep 02, 2014 | 24.88 | 25.00 | 24.54 | 24.78 | 1,485,861 | -0.04(-0.16%) |
Aug 29, 2014 | 24.60 | 24.82 | 24.82 | 24.82 | 773,300 | +0.17(+0.69%) |
Aug 28, 2014 | 24.75 | 24.75 | 24.54 | 24.65 | 484,443 | -0.14(-0.56%) |
Aug 27, 2014 | 24.92 | 25.00 | 24.76 | 24.79 | 481,558 | -0.18(-0.72%) |
Aug 26, 2014 | 25.01 | 25.15 | 24.90 | 24.97 | 634,863 | +0.02(+0.08%) |
Aug 25, 2014 | 24.96 | 24.99 | 24.81 | 24.95 | 539,341 | +0.13(+0.52%) |
Aug 22, 2014 | 25.00 | 25.13 | 24.82 | 24.82 | 1,451,889 | -0.18(-0.72%) |
Aug 21, 2014 | 24.92 | 25.10 | 24.83 | 25.00 | 1,321,226 | +0.08(+0.32%) |
Aug 20, 2014 | 25.03 | 25.05 | 24.80 | 24.92 | 1,289,094 | +0.05(+0.20%) |
Aug 19, 2014 | 24.81 | 24.89 | 24.20 | 24.87 | 886,955 | +0.11(+0.44%) |
Aug 18, 2014 | 25.08 | 25.12 | 24.60 | 24.76 | 775,390 | -0.13(-0.52%) |
Aug 15, 2014 | 24.97 | 24.89 | 24.59 | 24.89 | 643,486 | +0.00(+0.00%) |
Aug 14, 2014 | 25.11 | 25.22 | 24.84 | 24.89 | 329,718 | -0.13(-0.52%) |
Aug 13, 2014 | 24.97 | 25.09 | 24.70 | 25.02 | 731,569 | +0.19(+0.77%) |
Aug 12, 2014 | 24.88 | 25.12 | 24.78 | 24.83 | 489,913 | -0.12(-0.48%) |
Aug 11, 2014 | 25.29 | 25.29 | 24.87 | 24.95 | 560,151 | -0.26(-1.03%) |
Aug 08, 2014 | 24.98 | 25.23 | 24.87 | 25.21 | 460,161 | +0.20(+0.80%) |
Aug 07, 2014 | 24.91 | 25.13 | 24.85 | 25.01 | 1,248,362 | +0.21(+0.85%) |
Aug 06, 2014 | 24.66 | 25.07 | 24.63 | 24.80 | 1,417,531 | +0.07(+0.28%) |
Aug 05, 2014 | 25.20 | 25.21 | 24.55 | 24.73 | 993,415 | -0.51(-2.02%) |
Aug 04, 2014 | 25.63 | 25.71 | 24.82 | 25.24 | 1,573,731 | -0.44(-1.71%) |
Aug 01, 2014 | 25.14 | 26.17 | 24.90 | 25.68 | 1,993,817 | -1.15(-4.29%) |
Jul 31, 2014 | 27.09 | 27.23 | 26.71 | 26.83 | 1,349,588 | -0.48(-1.76%) |
Jul 30, 2014 | 27.58 | 27.62 | 27.16 | 27.31 | 1,052,939 | -0.19(-0.69%) |
Jul 29, 2014 | 27.69 | 27.91 | 27.50 | 27.50 | 900,292 | -0.30(-1.08%) |
Jul 28, 2014 | 27.89 | 28.00 | 27.66 | 27.80 | 996,985 | -0.17(-0.61%) |
Jul 25, 2014 | 27.88 | 28.55 | 27.73 | 27.97 | 1,135,429 | -0.02(-0.07%) |
Jul 24, 2014 | 27.72 | 28.13 | 27.65 | 27.99 | 1,622,438 | +0.33(+1.19%) |
Jul 23, 2014 | 27.63 | 27.88 | 27.46 | 27.66 | 744,171 | +0.07(+0.25%) |
Jul 22, 2014 | 27.43 | 27.84 | 27.34 | 27.59 | 492,540 | +0.36(+1.32%) |
Jul 21, 2014 | 27.20 | 27.35 | 27.15 | 27.23 | 805,126 | +0.03(+0.11%) |
Jul 18, 2014 | 27.04 | 27.35 | 26.97 | 27.20 | 858,476 | +0.16(+0.59%) |
Jul 17, 2014 | 27.58 | 27.71 | 27.02 | 27.04 | 792,775 | -0.56(-2.03%) |
Jul 16, 2014 | 27.48 | 27.80 | 27.48 | 27.60 | 624,362 | +0.18(+0.66%) |
Jul 15, 2014 | 27.38 | 27.64 | 27.22 | 27.42 | 784,926 | -0.04(-0.15%) |
Jul 14, 2014 | 27.61 | 27.74 | 27.40 | 27.46 | 603,803 | -0.02(-0.07%) |
Jul 11, 2014 | 27.62 | 27.65 | 27.30 | 27.48 | 628,036 | -0.18(-0.65%) |
Jul 10, 2014 | 28.02 | 28.08 | 27.63 | 27.66 | 2,087,039 | -0.10(-0.36%) |
Jul 09, 2014 | 27.69 | 27.78 | 27.39 | 27.76 | 1,163,652 | +0.11(+0.40%) |
Jul 08, 2014 | 27.75 | 27.88 | 27.55 | 27.65 | 882,152 | -0.16(-0.58%) |
Jul 07, 2014 | 28.08 | 28.08 | 27.76 | 27.81 | 741,435 | -0.29(-1.03%) |
Jul 03, 2014 | 28.10 | 28.10 | 28.10 | 28.10 | 1,067,800 | +0.12(+0.43%) |
Jul 02, 2014 | 28.15 | 28.28 | 27.90 | 27.98 | 736,793 | -0.25(-0.89%) |