Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.08 | 23.25 | 22.74 | 22.90 | 195,664 | -0.10(-0.41%) |
Sep 29, 2014 | 22.73 | 23.24 | 22.73 | 23.00 | 75,983 | -0.07(-0.31%) |
Sep 26, 2014 | 22.82 | 23.17 | 22.82 | 23.07 | 57,482 | +0.18(+0.77%) |
Sep 25, 2014 | 23.09 | 23.18 | 22.79 | 22.89 | 90,349 | -0.32(-1.39%) |
Sep 24, 2014 | 23.19 | 23.38 | 22.99 | 23.22 | 69,300 | +0.13(+0.57%) |
Sep 23, 2014 | 23.09 | 23.20 | 22.96 | 23.08 | 115,101 | -0.05(-0.24%) |
Sep 22, 2014 | 23.11 | 23.27 | 22.98 | 23.14 | 86,679 | -0.12(-0.51%) |
Sep 19, 2014 | 23.45 | 23.59 | 23.16 | 23.26 | 243,714 | -0.18(-0.76%) |
Sep 18, 2014 | 23.44 | 23.70 | 23.05 | 23.43 | 64,326 | +0.14(+0.58%) |
Sep 17, 2014 | 23.19 | 23.54 | 23.13 | 23.30 | 63,703 | +0.05(+0.23%) |
Sep 16, 2014 | 23.08 | 23.42 | 23.01 | 23.24 | 56,621 | +0.04(+0.18%) |
Sep 15, 2014 | 23.28 | 23.42 | 23.04 | 23.20 | 79,723 | -0.07(-0.31%) |
Sep 12, 2014 | 23.76 | 23.76 | 23.11 | 23.28 | 58,837 | -0.42(-1.76%) |
Sep 11, 2014 | 23.35 | 23.80 | 23.35 | 23.69 | 33,208 | +0.12(+0.50%) |
Sep 10, 2014 | 23.68 | 23.68 | 23.43 | 23.58 | 60,980 | -0.18(-0.76%) |
Sep 09, 2014 | 23.90 | 23.90 | 23.50 | 23.76 | 83,166 | -0.12(-0.49%) |
Sep 08, 2014 | 23.83 | 23.94 | 23.66 | 23.87 | 41,014 | +0.06(+0.27%) |
Sep 05, 2014 | 23.51 | 23.85 | 23.51 | 23.81 | 58,152 | +0.16(+0.69%) |
Sep 04, 2014 | 23.70 | 23.83 | 23.60 | 23.65 | 35,748 | +0.03(+0.12%) |
Sep 03, 2014 | 24.05 | 24.05 | 23.48 | 23.62 | 95,358 | -0.28(-1.18%) |
Sep 02, 2014 | 23.68 | 23.97 | 23.68 | 23.90 | 75,758 | +0.26(+1.09%) |
Aug 29, 2014 | 23.32 | 23.64 | 23.64 | 23.64 | 148,464 | +0.39(+1.66%) |
Aug 28, 2014 | 23.27 | 23.37 | 23.23 | 23.26 | 27,404 | -0.19(-0.81%) |
Aug 27, 2014 | 23.63 | 23.66 | 23.32 | 23.45 | 39,069 | -0.19(-0.79%) |
Aug 26, 2014 | 23.64 | 23.75 | 23.48 | 23.63 | 55,667 | +0.17(+0.73%) |
Aug 25, 2014 | 23.57 | 23.74 | 23.16 | 23.46 | 42,289 | -0.01(-0.06%) |
Aug 22, 2014 | 23.55 | 23.74 | 23.21 | 23.48 | 67,901 | -0.11(-0.48%) |
Aug 21, 2014 | 23.63 | 23.64 | 23.20 | 23.59 | 70,178 | -0.13(-0.53%) |
Aug 20, 2014 | 23.73 | 23.85 | 23.50 | 23.72 | 40,762 | -0.19(-0.79%) |
Aug 19, 2014 | 23.89 | 23.99 | 23.79 | 23.91 | 51,862 | -0.03(-0.11%) |
Aug 18, 2014 | 23.58 | 23.93 | 23.42 | 23.93 | 95,744 | +0.69(+2.98%) |
Aug 15, 2014 | 23.50 | 23.50 | 22.92 | 23.24 | 156,807 | -0.06(-0.25%) |
Aug 14, 2014 | 23.09 | 23.47 | 22.96 | 23.30 | 70,278 | +0.16(+0.68%) |
Aug 13, 2014 | 23.02 | 23.02 | 22.88 | 23.14 | 70,879 | +0.14(+0.59%) |
Aug 12, 2014 | 23.22 | 23.30 | 22.83 | 23.01 | 46,123 | -0.25(-1.09%) |
Aug 11, 2014 | 23.29 | 23.63 | 23.21 | 23.26 | 65,239 | +0.16(+0.69%) |
Aug 08, 2014 | 22.62 | 23.09 | 22.62 | 23.10 | 101,635 | +0.44(+1.96%) |
Aug 07, 2014 | 22.72 | 23.02 | 22.59 | 22.66 | 38,440 | -0.04(-0.18%) |
Aug 06, 2014 | 22.53 | 22.93 | 22.47 | 22.70 | 78,831 | +0.02(+0.08%) |
Aug 05, 2014 | 22.49 | 22.92 | 22.39 | 22.68 | 52,479 | +0.03(+0.14%) |
Aug 04, 2014 | 22.37 | 22.70 | 22.17 | 22.65 | 90,873 | +0.36(+1.62%) |
Aug 01, 2014 | 22.62 | 22.66 | 22.11 | 22.29 | 112,817 | -0.29(-1.26%) |
Jul 31, 2014 | 22.57 | 22.77 | 22.57 | 22.57 | 152,149 | -0.11(-0.48%) |
Jul 30, 2014 | 22.86 | 22.86 | 22.57 | 22.68 | 61,315 | +0.04(+0.18%) |
Jul 29, 2014 | 22.82 | 22.98 | 22.55 | 22.64 | 48,274 | -0.19(-0.81%) |
Jul 28, 2014 | 23.15 | 23.15 | 22.54 | 22.82 | 74,202 | -0.22(-0.94%) |
Jul 25, 2014 | 23.04 | 23.28 | 22.93 | 23.04 | 90,794 | -0.17(-0.72%) |
Jul 24, 2014 | 23.73 | 23.86 | 23.08 | 23.21 | 48,409 | -0.52(-2.21%) |
Jul 23, 2014 | 24.10 | 24.24 | 23.63 | 23.73 | 94,176 | -0.41(-1.69%) |
Jul 22, 2014 | 23.11 | 24.17 | 23.10 | 24.14 | 186,595 | +1.20(+5.25%) |
Jul 21, 2014 | 22.92 | 23.11 | 22.62 | 22.94 | 125,967 | +0.48(+2.14%) |
Jul 18, 2014 | 21.75 | 22.56 | 21.40 | 22.46 | 159,918 | +0.63(+2.90%) |
Jul 17, 2014 | 22.16 | 22.25 | 21.76 | 21.82 | 63,011 | -0.43(-1.93%) |
Jul 16, 2014 | 22.43 | 22.43 | 22.11 | 22.25 | 62,772 | -0.12(-0.55%) |
Jul 15, 2014 | 23.20 | 23.20 | 22.23 | 22.38 | 105,117 | -0.73(-3.15%) |
Jul 14, 2014 | 23.11 | 23.29 | 23.01 | 23.11 | 69,447 | +0.16(+0.71%) |
Jul 11, 2014 | 23.06 | 23.33 | 22.93 | 22.94 | 48,886 | -0.21(-0.92%) |
Jul 10, 2014 | 23.73 | 23.73 | 23.15 | 23.15 | 74,301 | -0.78(-3.25%) |
Jul 09, 2014 | 23.72 | 24.06 | 23.42 | 23.93 | 100,424 | +0.29(+1.21%) |
Jul 08, 2014 | 23.53 | 23.70 | 23.30 | 23.65 | 84,871 | +0.17(+0.73%) |
Jul 07, 2014 | 23.85 | 23.95 | 23.41 | 23.48 | 98,799 | -0.52(-2.19%) |
Jul 03, 2014 | 23.86 | 24.00 | 24.00 | 24.00 | 68,533 | +0.28(+1.18%) |
Jul 02, 2014 | 24.35 | 24.35 | 23.65 | 23.72 | 98,609 | -0.66(-2.69%) |