Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.25 | 23.29 | 23.11 | 23.15 | 154,757 | -0.03(-0.14%) |
Sep 29, 2014 | 23.11 | 23.23 | 23.07 | 23.18 | 102,071 | -0.09(-0.38%) |
Sep 26, 2014 | 23.12 | 23.30 | 23.11 | 23.27 | 117,781 | +0.17(+0.73%) |
Sep 25, 2014 | 23.44 | 23.44 | 23.10 | 23.10 | 92,490 | -0.33(-1.43%) |
Sep 24, 2014 | 23.32 | 23.99 | 23.12 | 23.44 | 248,712 | +0.14(+0.62%) |
Sep 23, 2014 | 23.41 | 23.43 | 23.29 | 23.29 | 88,412 | -0.13(-0.54%) |
Sep 22, 2014 | 23.63 | 23.63 | 23.40 | 23.42 | 134,360 | -0.24(-1.00%) |
Sep 19, 2014 | 23.75 | 23.76 | 23.59 | 23.66 | 268,975 | -0.00(-0.02%) |
Sep 18, 2014 | 23.64 | 23.67 | 23.61 | 23.66 | 131,238 | +0.12(+0.52%) |
Sep 17, 2014 | 23.56 | 23.67 | 23.47 | 23.54 | 95,290 | +0.00(+0.01%) |
Sep 16, 2014 | 23.33 | 23.56 | 23.28 | 23.54 | 522,383 | +0.20(+0.85%) |
Sep 15, 2014 | 23.39 | 23.39 | 23.30 | 23.34 | 44,045 | -0.02(-0.10%) |
Sep 12, 2014 | 23.44 | 23.47 | 23.31 | 23.36 | 60,533 | -0.13(-0.55%) |
Sep 11, 2014 | 23.46 | 23.51 | 23.38 | 23.49 | 57,706 | -0.01(-0.04%) |
Sep 10, 2014 | 23.36 | 23.50 | 23.36 | 23.50 | 40,152 | +0.11(+0.46%) |
Sep 09, 2014 | 23.57 | 23.57 | 23.37 | 23.39 | 57,489 | -0.18(-0.78%) |
Sep 08, 2014 | 23.67 | 23.67 | 23.51 | 23.58 | 55,457 | -0.08(-0.34%) |
Sep 05, 2014 | 23.57 | 23.66 | 23.48 | 23.66 | 36,684 | +0.12(+0.52%) |
Sep 04, 2014 | 23.66 | 23.72 | 23.54 | 23.54 | 33,162 | -0.08(-0.33%) |
Sep 03, 2014 | 23.68 | 23.70 | 23.59 | 23.61 | 49,100 | +0.01(+0.05%) |
Sep 02, 2014 | 23.69 | 23.69 | 23.53 | 23.60 | 20,005 | -0.05(-0.20%) |
Aug 29, 2014 | 23.57 | 23.65 | 23.65 | 23.65 | 182,361 | +0.08(+0.32%) |
Aug 28, 2014 | 23.52 | 23.59 | 23.48 | 23.57 | 100,228 | -0.00(-0.01%) |
Aug 27, 2014 | 23.54 | 23.59 | 23.54 | 23.57 | 71,803 | +0.03(+0.12%) |
Aug 26, 2014 | 23.57 | 23.61 | 23.53 | 23.55 | 186,117 | +0.01(+0.03%) |
Aug 25, 2014 | 23.54 | 23.58 | 23.50 | 23.54 | 111,515 | +0.12(+0.52%) |
Aug 22, 2014 | 23.45 | 23.48 | 23.38 | 23.42 | 136,076 | -0.04(-0.17%) |
Aug 21, 2014 | 23.41 | 23.48 | 23.39 | 23.46 | 256,759 | +0.05(+0.23%) |
Aug 20, 2014 | 23.29 | 23.41 | 23.29 | 23.40 | 177,519 | +0.09(+0.39%) |
Aug 19, 2014 | 23.24 | 23.32 | 23.24 | 23.31 | 167,368 | +0.13(+0.58%) |
Aug 18, 2014 | 23.13 | 23.19 | 23.12 | 23.18 | 83,307 | +0.18(+0.80%) |
Aug 15, 2014 | 23.08 | 23.08 | 22.85 | 22.99 | 356,742 | -0.02(-0.08%) |
Aug 14, 2014 | 22.95 | 23.01 | 22.95 | 23.01 | 232,902 | +0.10(+0.45%) |
Aug 13, 2014 | 22.86 | 22.91 | 22.82 | 22.91 | 76,554 | +0.16(+0.72%) |
Aug 12, 2014 | 22.76 | 22.80 | 22.65 | 22.74 | 45,069 | -0.04(-0.16%) |
Aug 11, 2014 | 22.77 | 22.86 | 22.76 | 22.78 | 83,719 | +0.09(+0.38%) |
Aug 08, 2014 | 22.45 | 22.64 | 22.41 | 22.69 | 60,745 | +0.27(+1.21%) |
Aug 07, 2014 | 22.63 | 22.65 | 22.37 | 22.42 | 101,976 | -0.13(-0.56%) |
Aug 06, 2014 | 22.45 | 22.64 | 22.28 | 22.55 | 68,373 | -0.01(-0.04%) |
Aug 05, 2014 | 22.69 | 22.74 | 22.49 | 22.56 | 149,295 | -0.17(-0.75%) |
Aug 04, 2014 | 22.62 | 22.74 | 22.55 | 22.73 | 63,851 | +0.13(+0.58%) |
Aug 01, 2014 | 22.64 | 22.69 | 22.50 | 22.60 | 120,879 | -0.06(-0.27%) |
Jul 31, 2014 | 22.91 | 22.93 | 22.65 | 22.66 | 291,524 | -0.43(-1.88%) |
Jul 30, 2014 | 23.20 | 23.22 | 23.01 | 23.09 | 88,270 | -0.09(-0.40%) |
Jul 29, 2014 | 23.33 | 23.35 | 23.18 | 23.18 | 151,872 | -0.06(-0.27%) |
Jul 28, 2014 | 23.27 | 23.27 | 23.15 | 23.25 | 46,481 | +0.04(+0.16%) |
Jul 25, 2014 | 23.28 | 23.28 | 23.18 | 23.21 | 101,647 | -0.11(-0.46%) |
Jul 24, 2014 | 23.33 | 23.35 | 23.30 | 23.32 | 30,947 | +0.05(+0.22%) |
Jul 23, 2014 | 23.22 | 23.30 | 23.22 | 23.27 | 28,607 | +0.04(+0.15%) |
Jul 22, 2014 | 23.20 | 23.25 | 23.20 | 23.23 | 35,015 | +0.10(+0.45%) |
Jul 21, 2014 | 23.06 | 23.14 | 23.05 | 23.13 | 41,285 | -0.03(-0.13%) |
Jul 18, 2014 | 23.04 | 23.16 | 23.01 | 23.16 | 52,939 | +0.23(+1.02%) |
Jul 17, 2014 | 23.12 | 23.20 | 22.93 | 22.93 | 46,031 | -0.23(-0.98%) |
Jul 16, 2014 | 23.10 | 23.16 | 23.10 | 23.15 | 48,459 | +0.11(+0.49%) |
Jul 15, 2014 | 23.10 | 23.11 | 23.02 | 23.04 | 35,181 | -0.02(-0.08%) |
Jul 14, 2014 | 23.04 | 23.11 | 23.04 | 23.06 | 59,629 | +0.08(+0.35%) |
Jul 11, 2014 | 22.96 | 23.00 | 22.89 | 22.98 | 46,410 | +0.03(+0.11%) |
Jul 10, 2014 | 22.82 | 23.01 | 22.81 | 22.95 | 84,723 | -0.10(-0.43%) |
Jul 09, 2014 | 23.03 | 23.06 | 22.99 | 23.05 | 49,091 | +0.12(+0.52%) |
Jul 08, 2014 | 23.06 | 23.06 | 22.88 | 22.93 | 47,930 | -0.14(-0.59%) |
Jul 07, 2014 | 23.14 | 23.15 | 23.04 | 23.07 | 86,875 | -0.06(-0.26%) |
Jul 03, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 51,627 | +0.11(+0.46%) |
Jul 02, 2014 | 23.03 | 23.08 | 22.99 | 23.02 | 43,641 | +0.04(+0.17%) |