Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.46 | 23.55 | 23.21 | 23.34 | 272,038 | -0.07(-0.28%) |
Sep 29, 2014 | 23.37 | 23.63 | 23.28 | 23.40 | 276,199 | -0.21(-0.87%) |
Sep 26, 2014 | 23.38 | 23.62 | 23.22 | 23.61 | 334,451 | +0.34(+1.45%) |
Sep 25, 2014 | 23.72 | 23.87 | 23.18 | 23.27 | 636,893 | -0.53(-2.24%) |
Sep 24, 2014 | 23.85 | 24.02 | 23.65 | 23.81 | 579,861 | -0.05(-0.20%) |
Sep 23, 2014 | 23.92 | 24.20 | 23.83 | 23.85 | 584,199 | -0.05(-0.20%) |
Sep 22, 2014 | 23.99 | 24.09 | 23.60 | 23.90 | 661,836 | -0.14(-0.58%) |
Sep 19, 2014 | 24.53 | 24.70 | 23.86 | 24.04 | 2,466,039 | -0.48(-1.95%) |
Sep 18, 2014 | 24.30 | 24.92 | 24.30 | 24.52 | 629,598 | +0.26(+1.08%) |
Sep 17, 2014 | 23.57 | 24.45 | 23.48 | 24.26 | 903,919 | +0.72(+3.06%) |
Sep 16, 2014 | 23.39 | 23.75 | 23.39 | 23.53 | 387,248 | +0.05(+0.20%) |
Sep 15, 2014 | 23.67 | 23.67 | 23.47 | 23.49 | 441,110 | -0.17(-0.71%) |
Sep 12, 2014 | 23.06 | 23.73 | 23.06 | 23.66 | 586,059 | +0.65(+2.80%) |
Sep 11, 2014 | 22.81 | 23.13 | 22.62 | 23.01 | 506,409 | +0.19(+0.82%) |
Sep 10, 2014 | 22.33 | 22.82 | 22.11 | 22.82 | 336,523 | +0.52(+2.35%) |
Sep 09, 2014 | 22.36 | 22.52 | 22.21 | 22.30 | 226,393 | -0.08(-0.38%) |
Sep 08, 2014 | 22.22 | 22.52 | 22.02 | 22.38 | 378,367 | +0.14(+0.63%) |
Sep 05, 2014 | 22.24 | 22.36 | 22.01 | 22.24 | 211,194 | -0.01(-0.04%) |
Sep 04, 2014 | 22.37 | 22.58 | 22.24 | 22.25 | 194,074 | -0.10(-0.46%) |
Sep 03, 2014 | 22.65 | 22.68 | 22.27 | 22.36 | 334,344 | -0.14(-0.62%) |
Sep 02, 2014 | 22.02 | 22.59 | 21.97 | 22.50 | 570,316 | +0.57(+2.60%) |
Aug 29, 2014 | 22.03 | 21.93 | 21.93 | 21.93 | 183,449 | -0.08(-0.38%) |
Aug 28, 2014 | 22.04 | 22.05 | 21.81 | 22.01 | 188,608 | -0.08(-0.38%) |
Aug 27, 2014 | 22.33 | 22.33 | 21.98 | 22.09 | 218,123 | -0.16(-0.71%) |
Aug 26, 2014 | 22.31 | 22.44 | 22.19 | 22.25 | 255,596 | -0.07(-0.29%) |
Aug 25, 2014 | 22.23 | 22.56 | 22.07 | 22.32 | 210,715 | +0.19(+0.84%) |
Aug 22, 2014 | 22.03 | 22.18 | 21.86 | 22.13 | 158,041 | +0.10(+0.47%) |
Aug 21, 2014 | 21.84 | 22.01 | 21.73 | 22.03 | 162,602 | +0.16(+0.72%) |
Aug 20, 2014 | 21.87 | 21.96 | 21.69 | 21.87 | 117,938 | -0.02(-0.08%) |
Aug 19, 2014 | 21.97 | 22.07 | 21.81 | 21.89 | 158,091 | -0.10(-0.47%) |
Aug 18, 2014 | 22.09 | 22.25 | 21.90 | 21.99 | 225,676 | +0.01(+0.04%) |
Aug 15, 2014 | 22.03 | 22.11 | 21.80 | 21.98 | 316,696 | +0.05(+0.21%) |
Aug 14, 2014 | 21.63 | 21.96 | 21.57 | 21.94 | 294,856 | +0.24(+1.12%) |
Aug 13, 2014 | 21.90 | 21.97 | 21.57 | 21.69 | 391,664 | -0.16(-0.72%) |
Aug 12, 2014 | 21.79 | 21.87 | 21.61 | 21.85 | 301,709 | +0.07(+0.30%) |
Aug 11, 2014 | 21.75 | 21.96 | 21.58 | 21.79 | 188,179 | +0.09(+0.43%) |
Aug 08, 2014 | 21.89 | 21.89 | 21.59 | 21.69 | 353,659 | -0.10(-0.47%) |
Aug 07, 2014 | 22.04 | 22.09 | 21.72 | 21.80 | 284,136 | -0.21(-0.97%) |
Aug 06, 2014 | 21.79 | 22.16 | 21.71 | 22.01 | 443,397 | +0.09(+0.42%) |
Aug 05, 2014 | 21.88 | 22.18 | 21.74 | 21.92 | 427,005 | -0.09(-0.42%) |
Aug 04, 2014 | 21.71 | 22.06 | 21.48 | 22.01 | 606,132 | +0.37(+1.72%) |
Aug 01, 2014 | 21.44 | 21.75 | 21.31 | 21.64 | 513,482 | +0.20(+0.93%) |
Jul 31, 2014 | 21.42 | 21.57 | 21.19 | 21.44 | 530,460 | -0.27(-1.22%) |
Jul 30, 2014 | 21.49 | 21.71 | 21.48 | 21.70 | 374,513 | +0.37(+1.75%) |
Jul 29, 2014 | 21.27 | 21.45 | 21.02 | 21.33 | 546,678 | +0.10(+0.48%) |
Jul 28, 2014 | 21.04 | 21.27 | 20.94 | 21.23 | 328,389 | +0.15(+0.71%) |
Jul 25, 2014 | 20.87 | 21.11 | 20.86 | 21.08 | 345,305 | +0.10(+0.49%) |
Jul 24, 2014 | 20.96 | 21.14 | 20.88 | 20.98 | 285,128 | -0.04(-0.18%) |
Jul 23, 2014 | 21.10 | 21.14 | 20.91 | 21.01 | 253,842 | -0.05(-0.22%) |
Jul 22, 2014 | 20.68 | 21.16 | 20.68 | 21.06 | 456,809 | +0.32(+1.53%) |
Jul 21, 2014 | 20.70 | 20.83 | 20.64 | 20.74 | 364,510 | -0.13(-0.62%) |
Jul 18, 2014 | 20.52 | 20.92 | 20.45 | 20.87 | 429,834 | +0.27(+1.31%) |
Jul 17, 2014 | 20.58 | 20.87 | 20.42 | 20.60 | 607,889 | -0.35(-1.69%) |
Jul 16, 2014 | 21.16 | 21.66 | 20.85 | 20.96 | 738,521 | -0.84(-3.85%) |
Jul 15, 2014 | 21.77 | 21.96 | 21.61 | 21.80 | 601,457 | +0.03(+0.13%) |
Jul 14, 2014 | 21.59 | 22.00 | 21.41 | 21.77 | 366,526 | +0.26(+1.21%) |
Jul 11, 2014 | 21.22 | 21.69 | 20.95 | 21.51 | 294,690 | +0.31(+1.45%) |
Jul 10, 2014 | 21.25 | 21.42 | 20.81 | 21.20 | 311,673 | -0.34(-1.56%) |
Jul 09, 2014 | 21.76 | 21.84 | 21.39 | 21.54 | 324,266 | -0.20(-0.90%) |
Jul 08, 2014 | 22.28 | 22.41 | 21.62 | 21.73 | 436,702 | -0.63(-2.83%) |
Jul 07, 2014 | 22.44 | 22.54 | 22.08 | 22.37 | 426,315 | -0.22(-0.99%) |
Jul 03, 2014 | 22.24 | 22.59 | 22.59 | 22.59 | 266,990 | +0.49(+2.23%) |
Jul 02, 2014 | 21.89 | 22.34 | 21.89 | 22.09 | 642,185 | +0.14(+0.64%) |