Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.47 | 22.53 | 22.21 | 22.22 | 163,845 | -0.33(-1.44%) |
Sep 29, 2014 | 22.35 | 22.60 | 22.34 | 22.55 | 80,190 | -0.02(-0.10%) |
Sep 26, 2014 | 22.50 | 22.69 | 22.35 | 22.57 | 83,640 | +0.08(+0.37%) |
Sep 25, 2014 | 22.69 | 22.69 | 22.38 | 22.49 | 105,453 | -0.21(-0.93%) |
Sep 24, 2014 | 22.60 | 22.87 | 22.53 | 22.70 | 89,323 | +0.07(+0.30%) |
Sep 23, 2014 | 22.97 | 22.97 | 22.53 | 22.63 | 151,182 | -0.36(-1.58%) |
Sep 22, 2014 | 23.18 | 23.30 | 22.88 | 23.00 | 102,501 | -0.23(-1.01%) |
Sep 19, 2014 | 24.10 | 24.15 | 23.10 | 23.23 | 318,907 | -0.88(-3.64%) |
Sep 18, 2014 | 24.05 | 24.19 | 23.94 | 24.11 | 51,101 | +0.08(+0.31%) |
Sep 17, 2014 | 24.00 | 24.20 | 23.71 | 24.03 | 85,449 | +0.02(+0.09%) |
Sep 16, 2014 | 24.04 | 24.21 | 23.91 | 24.01 | 72,716 | -0.02(-0.09%) |
Sep 15, 2014 | 24.03 | 24.19 | 23.91 | 24.03 | 70,859 | -0.08(-0.31%) |
Sep 12, 2014 | 24.58 | 24.62 | 24.04 | 24.11 | 127,176 | -0.50(-2.03%) |
Sep 11, 2014 | 24.20 | 24.71 | 24.17 | 24.61 | 84,082 | +0.25(+1.03%) |
Sep 10, 2014 | 24.19 | 24.47 | 24.07 | 24.36 | 78,161 | +0.13(+0.53%) |
Sep 09, 2014 | 24.41 | 24.41 | 24.09 | 24.23 | 95,588 | -0.25(-1.02%) |
Sep 08, 2014 | 24.15 | 24.53 | 23.88 | 24.48 | 136,339 | +0.28(+1.16%) |
Sep 05, 2014 | 24.06 | 24.22 | 24.00 | 24.20 | 109,188 | +0.06(+0.25%) |
Sep 04, 2014 | 24.25 | 24.41 | 24.12 | 24.14 | 107,236 | -0.03(-0.13%) |
Sep 03, 2014 | 24.43 | 24.45 | 24.14 | 24.17 | 108,510 | -0.18(-0.75%) |
Sep 02, 2014 | 24.42 | 24.52 | 24.15 | 24.35 | 141,493 | -0.05(-0.19%) |
Aug 29, 2014 | 24.22 | 24.40 | 24.40 | 24.40 | 105,123 | +0.27(+1.13%) |
Aug 28, 2014 | 24.33 | 24.33 | 23.97 | 24.12 | 72,457 | -0.30(-1.24%) |
Aug 27, 2014 | 24.35 | 24.51 | 24.34 | 24.43 | 100,314 | +0.00(+0.00%) |
Aug 26, 2014 | 24.40 | 24.53 | 24.20 | 24.43 | 157,629 | +0.05(+0.19%) |
Aug 25, 2014 | 24.68 | 24.90 | 24.23 | 24.38 | 128,614 | -0.13(-0.53%) |
Aug 22, 2014 | 24.37 | 24.63 | 24.20 | 24.51 | 113,106 | +0.14(+0.59%) |
Aug 21, 2014 | 24.27 | 24.41 | 24.27 | 24.37 | 73,582 | +0.05(+0.22%) |
Aug 20, 2014 | 24.28 | 24.36 | 24.00 | 24.31 | 109,254 | -0.09(-0.37%) |
Aug 19, 2014 | 24.47 | 24.47 | 24.25 | 24.40 | 67,898 | -0.02(-0.09%) |
Aug 18, 2014 | 24.55 | 24.59 | 24.29 | 24.43 | 144,660 | +0.11(+0.44%) |
Aug 15, 2014 | 24.59 | 24.76 | 24.24 | 24.32 | 130,609 | -0.06(-0.25%) |
Aug 14, 2014 | 24.27 | 24.22 | 24.00 | 24.38 | 104,580 | +0.17(+0.69%) |
Aug 13, 2014 | 24.18 | 24.31 | 24.01 | 24.22 | 152,972 | +0.08(+0.34%) |
Aug 12, 2014 | 24.06 | 24.31 | 23.99 | 24.13 | 176,457 | -0.01(-0.03%) |
Aug 11, 2014 | 24.05 | 24.35 | 23.91 | 24.14 | 189,294 | +0.17(+0.69%) |
Aug 08, 2014 | 23.62 | 24.06 | 23.51 | 23.97 | 185,250 | +0.30(+1.28%) |
Aug 07, 2014 | 23.71 | 23.98 | 23.64 | 23.67 | 148,235 | +0.14(+0.61%) |
Aug 06, 2014 | 23.01 | 23.54 | 23.01 | 23.53 | 128,782 | +0.44(+1.90%) |
Aug 05, 2014 | 22.82 | 23.25 | 22.72 | 23.09 | 196,358 | +0.12(+0.53%) |
Aug 04, 2014 | 22.72 | 23.03 | 22.56 | 22.97 | 207,298 | +0.25(+1.10%) |
Aug 01, 2014 | 22.31 | 22.88 | 22.18 | 22.72 | 297,563 | +0.40(+1.80%) |
Jul 31, 2014 | 22.59 | 22.62 | 22.07 | 22.31 | 299,478 | -0.44(-1.93%) |
Jul 30, 2014 | 22.78 | 22.84 | 22.10 | 22.75 | 365,617 | +0.03(+0.13%) |
Jul 29, 2014 | 22.75 | 23.06 | 22.63 | 22.72 | 549,808 | -0.03(-0.13%) |
Jul 28, 2014 | 22.83 | 22.83 | 22.53 | 22.75 | 96,984 | +0.00(+0.00%) |
Jul 25, 2014 | 22.60 | 22.91 | 22.25 | 22.75 | 148,007 | -0.09(-0.40%) |
Jul 24, 2014 | 23.14 | 23.15 | 22.71 | 22.84 | 163,124 | -0.31(-1.34%) |
Jul 23, 2014 | 23.03 | 23.20 | 22.79 | 23.16 | 135,912 | +0.10(+0.43%) |
Jul 22, 2014 | 23.04 | 23.13 | 22.94 | 23.06 | 96,813 | +0.16(+0.69%) |
Jul 21, 2014 | 22.88 | 23.06 | 22.67 | 22.90 | 78,385 | -0.08(-0.33%) |
Jul 18, 2014 | 22.57 | 23.02 | 22.57 | 22.97 | 102,035 | +0.36(+1.57%) |
Jul 17, 2014 | 22.73 | 22.92 | 22.56 | 22.62 | 169,438 | -0.14(-0.60%) |
Jul 16, 2014 | 22.90 | 22.94 | 22.71 | 22.75 | 328,239 | -0.08(-0.33%) |
Jul 15, 2014 | 23.12 | 23.12 | 22.69 | 22.83 | 118,781 | -0.21(-0.92%) |
Jul 14, 2014 | 23.06 | 23.16 | 22.88 | 23.04 | 114,690 | +0.17(+0.76%) |
Jul 11, 2014 | 22.91 | 22.96 | 22.70 | 22.87 | 72,123 | +0.03(+0.13%) |
Jul 10, 2014 | 22.64 | 22.94 | 22.63 | 22.84 | 122,207 | -0.10(-0.43%) |
Jul 09, 2014 | 22.95 | 23.00 | 22.57 | 22.94 | 171,196 | -0.01(-0.03%) |
Jul 08, 2014 | 23.30 | 23.44 | 22.85 | 22.94 | 253,765 | -0.49(-2.10%) |
Jul 07, 2014 | 23.75 | 23.93 | 23.30 | 23.44 | 213,747 | -0.42(-1.78%) |
Jul 03, 2014 | 24.28 | 23.86 | 23.86 | 23.86 | 124,272 | -0.37(-1.53%) |
Jul 02, 2014 | 24.18 | 24.61 | 24.18 | 24.23 | 183,220 | +0.00(+0.00%) |