Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.54 | 23.70 | 23.27 | 23.37 | 162,714 | -0.28(-1.18%) |
Sep 29, 2014 | 23.96 | 24.04 | 23.52 | 23.65 | 177,189 | -0.61(-2.53%) |
Sep 26, 2014 | 23.86 | 24.33 | 23.63 | 24.26 | 136,666 | +0.49(+2.05%) |
Sep 25, 2014 | 23.96 | 24.07 | 23.49 | 23.78 | 122,889 | -0.24(-1.01%) |
Sep 24, 2014 | 24.01 | 24.19 | 23.93 | 24.02 | 178,993 | +0.07(+0.30%) |
Sep 23, 2014 | 23.81 | 24.03 | 23.76 | 23.95 | 383,061 | +0.12(+0.51%) |
Sep 22, 2014 | 23.87 | 23.87 | 23.56 | 23.83 | 205,051 | -0.19(-0.81%) |
Sep 19, 2014 | 25.08 | 25.08 | 23.98 | 24.02 | 287,786 | -1.02(-4.08%) |
Sep 18, 2014 | 24.94 | 25.19 | 24.90 | 25.04 | 123,058 | +0.15(+0.61%) |
Sep 17, 2014 | 25.19 | 25.19 | 24.74 | 24.89 | 104,282 | -0.22(-0.87%) |
Sep 16, 2014 | 24.82 | 25.21 | 24.49 | 25.11 | 131,457 | +0.20(+0.81%) |
Sep 15, 2014 | 25.02 | 25.06 | 24.86 | 24.91 | 73,143 | -0.18(-0.70%) |
Sep 12, 2014 | 25.74 | 25.78 | 24.96 | 25.08 | 193,596 | -0.62(-2.41%) |
Sep 11, 2014 | 25.78 | 26.13 | 25.44 | 25.70 | 159,010 | -0.23(-0.87%) |
Sep 10, 2014 | 25.69 | 25.97 | 25.64 | 25.93 | 171,545 | +0.21(+0.83%) |
Sep 09, 2014 | 26.05 | 26.06 | 25.56 | 25.72 | 117,431 | -0.43(-1.63%) |
Sep 08, 2014 | 25.94 | 26.21 | 25.83 | 26.14 | 69,607 | +0.11(+0.42%) |
Sep 05, 2014 | 25.86 | 26.08 | 25.63 | 26.03 | 115,574 | +0.19(+0.75%) |
Sep 04, 2014 | 26.76 | 26.76 | 25.77 | 25.84 | 174,012 | -0.84(-3.17%) |
Sep 03, 2014 | 26.79 | 26.79 | 26.49 | 26.68 | 365,780 | +0.11(+0.41%) |
Sep 02, 2014 | 26.56 | 26.72 | 26.40 | 26.57 | 114,588 | +0.18(+0.66%) |
Aug 29, 2014 | 26.16 | 26.40 | 26.40 | 26.40 | 120,017 | +0.38(+1.44%) |
Aug 28, 2014 | 26.15 | 26.15 | 25.91 | 26.02 | 84,617 | -0.16(-0.62%) |
Aug 27, 2014 | 26.27 | 26.31 | 26.11 | 26.19 | 87,743 | -0.09(-0.35%) |
Aug 26, 2014 | 26.11 | 26.42 | 26.17 | 26.28 | 112,715 | +0.10(+0.39%) |
Aug 25, 2014 | 26.33 | 26.53 | 26.05 | 26.17 | 147,978 | +0.07(+0.28%) |
Aug 22, 2014 | 26.47 | 26.47 | 26.07 | 26.10 | 131,490 | -0.25(-0.94%) |
Aug 21, 2014 | 26.20 | 26.60 | 26.04 | 26.35 | 198,829 | +0.21(+0.79%) |
Aug 20, 2014 | 26.19 | 26.45 | 25.91 | 26.14 | 142,042 | -0.07(-0.28%) |
Aug 19, 2014 | 26.33 | 26.44 | 26.07 | 26.22 | 140,915 | -0.05(-0.21%) |
Aug 18, 2014 | 26.33 | 26.64 | 26.19 | 26.27 | 191,208 | +0.16(+0.63%) |
Aug 15, 2014 | 26.53 | 26.56 | 25.71 | 26.11 | 139,870 | -0.20(-0.76%) |
Aug 14, 2014 | 26.39 | 26.56 | 26.11 | 26.31 | 71,104 | -0.09(-0.34%) |
Aug 13, 2014 | 26.19 | 26.48 | 25.98 | 26.40 | 104,400 | +0.32(+1.23%) |
Aug 12, 2014 | 26.02 | 26.23 | 25.81 | 26.08 | 202,322 | -0.01(-0.02%) |
Aug 11, 2014 | 25.79 | 26.38 | 25.48 | 26.08 | 166,697 | +0.38(+1.48%) |
Aug 08, 2014 | 25.33 | 25.84 | 25.20 | 25.70 | 124,656 | +0.40(+1.58%) |
Aug 07, 2014 | 25.80 | 25.90 | 25.06 | 25.30 | 142,512 | -0.40(-1.55%) |
Aug 06, 2014 | 25.06 | 25.82 | 24.92 | 25.70 | 162,761 | +0.56(+2.24%) |
Aug 05, 2014 | 25.36 | 25.45 | 24.97 | 25.14 | 95,293 | -0.36(-1.40%) |
Aug 04, 2014 | 25.30 | 25.53 | 25.04 | 25.50 | 143,694 | +0.30(+1.18%) |
Aug 01, 2014 | 25.05 | 25.33 | 24.87 | 25.20 | 116,857 | +0.09(+0.36%) |
Jul 31, 2014 | 25.26 | 25.45 | 24.90 | 25.11 | 245,562 | -0.50(-1.94%) |
Jul 30, 2014 | 25.75 | 25.75 | 25.44 | 25.61 | 89,953 | -0.03(-0.12%) |
Jul 29, 2014 | 26.01 | 26.03 | 25.60 | 25.64 | 136,565 | -0.24(-0.94%) |
Jul 28, 2014 | 25.91 | 26.13 | 25.65 | 25.88 | 138,299 | -0.07(-0.26%) |
Jul 25, 2014 | 26.04 | 26.13 | 25.78 | 25.94 | 198,102 | -0.24(-0.90%) |
Jul 24, 2014 | 26.46 | 26.59 | 26.13 | 26.18 | 205,827 | -0.25(-0.96%) |
Jul 23, 2014 | 26.42 | 26.65 | 26.16 | 26.43 | 152,556 | +0.01(+0.02%) |
Jul 22, 2014 | 26.49 | 26.59 | 26.29 | 26.43 | 182,661 | +0.09(+0.34%) |
Jul 21, 2014 | 26.46 | 26.60 | 26.20 | 26.34 | 204,613 | -0.31(-1.18%) |
Jul 18, 2014 | 26.45 | 26.95 | 26.40 | 26.65 | 185,539 | +0.19(+0.73%) |
Jul 17, 2014 | 26.19 | 27.06 | 26.08 | 26.46 | 248,600 | +0.37(+1.41%) |
Jul 16, 2014 | 26.08 | 26.17 | 25.73 | 26.09 | 251,316 | +0.08(+0.30%) |
Jul 15, 2014 | 26.71 | 26.77 | 25.92 | 26.01 | 247,459 | -0.61(-2.30%) |
Jul 14, 2014 | 26.94 | 27.00 | 26.52 | 26.62 | 224,076 | +0.07(+0.25%) |
Jul 11, 2014 | 25.53 | 26.71 | 25.52 | 26.56 | 282,274 | +1.10(+4.33%) |
Jul 10, 2014 | 25.80 | 25.85 | 25.36 | 25.45 | 804,154 | -0.62(-2.37%) |
Jul 09, 2014 | 26.66 | 26.80 | 26.05 | 26.07 | 185,639 | -0.52(-1.96%) |
Jul 08, 2014 | 26.65 | 26.84 | 26.54 | 26.59 | 145,514 | -0.12(-0.45%) |
Jul 07, 2014 | 26.75 | 27.03 | 26.60 | 26.71 | 102,446 | -0.13(-0.50%) |
Jul 03, 2014 | 26.74 | 26.85 | 26.85 | 26.85 | 87,781 | +0.21(+0.79%) |
Jul 02, 2014 | 26.65 | 27.23 | 26.54 | 26.63 | 197,009 | -0.09(-0.34%) |