Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.28 | 23.35 | 23.06 | 23.10 | 227,104 | -0.17(-0.73%) |
Sep 29, 2014 | 23.00 | 23.36 | 23.00 | 23.27 | 97,652 | +0.10(+0.43%) |
Sep 26, 2014 | 22.97 | 23.24 | 22.85 | 23.17 | 393,444 | +0.20(+0.87%) |
Sep 25, 2014 | 23.30 | 23.48 | 22.85 | 22.97 | 89,118 | -0.42(-1.80%) |
Sep 24, 2014 | 23.37 | 23.46 | 23.21 | 23.39 | 61,851 | +0.08(+0.34%) |
Sep 23, 2014 | 23.65 | 23.75 | 23.20 | 23.31 | 129,089 | -0.38(-1.60%) |
Sep 22, 2014 | 23.90 | 24.03 | 23.62 | 23.69 | 88,680 | -0.27(-1.13%) |
Sep 19, 2014 | 24.08 | 24.24 | 23.90 | 23.96 | 302,206 | -0.09(-0.37%) |
Sep 18, 2014 | 23.66 | 24.06 | 23.52 | 24.05 | 231,530 | +0.41(+1.73%) |
Sep 17, 2014 | 23.24 | 23.89 | 23.15 | 23.64 | 67,077 | +0.15(+0.64%) |
Sep 16, 2014 | 23.66 | 23.78 | 23.42 | 23.49 | 109,332 | -0.16(-0.68%) |
Sep 15, 2014 | 23.89 | 23.94 | 23.56 | 23.65 | 91,325 | -0.21(-0.88%) |
Sep 12, 2014 | 23.92 | 24.06 | 23.64 | 23.86 | 378,533 | -0.04(-0.17%) |
Sep 11, 2014 | 23.41 | 23.96 | 23.41 | 23.90 | 79,055 | +0.36(+1.53%) |
Sep 10, 2014 | 23.24 | 23.63 | 23.24 | 23.54 | 74,219 | +0.29(+1.25%) |
Sep 09, 2014 | 23.63 | 23.63 | 23.15 | 23.25 | 130,695 | -0.49(-2.06%) |
Sep 08, 2014 | 23.53 | 23.78 | 23.53 | 23.74 | 123,510 | +0.16(+0.68%) |
Sep 05, 2014 | 23.47 | 23.70 | 23.47 | 23.58 | 94,728 | -0.05(-0.21%) |
Sep 04, 2014 | 23.76 | 23.90 | 21.86 | 23.63 | 157,031 | -0.05(-0.21%) |
Sep 03, 2014 | 23.75 | 23.87 | 23.54 | 23.68 | 101,331 | -0.02(-0.08%) |
Sep 02, 2014 | 23.70 | 23.92 | 23.55 | 23.70 | 136,151 | +0.07(+0.30%) |
Aug 29, 2014 | 23.76 | 23.63 | 23.63 | 23.63 | 100,900 | -0.01(-0.04%) |
Aug 28, 2014 | 23.82 | 23.82 | 23.55 | 23.64 | 182,465 | -0.21(-0.88%) |
Aug 27, 2014 | 23.98 | 23.98 | 23.78 | 23.85 | 47,684 | -0.15(-0.62%) |
Aug 26, 2014 | 23.97 | 24.05 | 23.83 | 24.00 | 132,136 | +0.00(+0.00%) |
Aug 25, 2014 | 24.00 | 24.08 | 24.00 | 24.00 | 56,860 | +0.10(+0.42%) |
Aug 22, 2014 | 24.00 | 24.02 | 23.86 | 23.90 | 79,949 | -0.10(-0.42%) |
Aug 21, 2014 | 23.89 | 24.00 | 23.51 | 24.00 | 114,844 | +0.07(+0.29%) |
Aug 20, 2014 | 24.02 | 24.04 | 23.76 | 23.93 | 49,484 | -0.17(-0.71%) |
Aug 19, 2014 | 24.16 | 24.22 | 24.03 | 24.10 | 53,071 | -0.12(-0.50%) |
Aug 18, 2014 | 24.03 | 24.27 | 23.85 | 24.22 | 81,464 | +0.47(+1.98%) |
Aug 15, 2014 | 24.25 | 24.25 | 23.58 | 23.75 | 163,486 | -0.37(-1.53%) |
Aug 14, 2014 | 24.21 | 24.26 | 24.08 | 24.12 | 50,047 | -0.13(-0.54%) |
Aug 13, 2014 | 24.37 | 24.59 | 24.21 | 24.25 | 58,426 | -0.20(-0.82%) |
Aug 12, 2014 | 24.39 | 24.48 | 24.26 | 24.45 | 133,779 | -0.08(-0.33%) |
Aug 11, 2014 | 24.33 | 24.65 | 24.28 | 24.53 | 88,250 | +0.26(+1.07%) |
Aug 08, 2014 | 24.16 | 24.40 | 24.05 | 24.27 | 83,804 | +0.09(+0.37%) |
Aug 07, 2014 | 24.16 | 24.56 | 23.85 | 24.18 | 185,283 | +0.12(+0.50%) |
Aug 06, 2014 | 23.65 | 24.21 | 23.65 | 24.06 | 154,311 | +0.71(+3.04%) |
Aug 05, 2014 | 23.49 | 23.80 | 23.27 | 23.35 | 77,858 | -0.19(-0.81%) |
Aug 04, 2014 | 23.71 | 24.06 | 23.27 | 23.54 | 67,658 | -0.03(-0.13%) |
Aug 01, 2014 | 23.99 | 24.15 | 23.46 | 23.57 | 86,619 | -0.31(-1.30%) |
Jul 31, 2014 | 23.99 | 24.17 | 23.76 | 23.88 | 115,281 | -0.34(-1.40%) |
Jul 30, 2014 | 24.17 | 24.45 | 24.00 | 24.22 | 68,040 | +0.20(+0.83%) |
Jul 29, 2014 | 23.96 | 24.13 | 23.74 | 24.02 | 72,191 | +0.16(+0.67%) |
Jul 28, 2014 | 24.33 | 24.33 | 23.80 | 23.86 | 61,527 | -0.39(-1.61%) |
Jul 25, 2014 | 24.13 | 24.39 | 24.13 | 24.25 | 115,133 | -0.12(-0.49%) |
Jul 24, 2014 | 24.38 | 24.67 | 24.24 | 24.37 | 97,247 | -0.02(-0.08%) |
Jul 23, 2014 | 24.50 | 24.63 | 24.34 | 24.39 | 117,222 | -0.19(-0.77%) |
Jul 22, 2014 | 24.51 | 24.70 | 24.18 | 24.58 | 133,921 | -0.12(-0.49%) |
Jul 21, 2014 | 24.65 | 24.78 | 24.52 | 24.70 | 92,047 | -0.22(-0.88%) |
Jul 18, 2014 | 24.48 | 25.13 | 24.30 | 24.92 | 113,805 | +0.35(+1.42%) |
Jul 17, 2014 | 24.87 | 25.02 | 24.33 | 24.57 | 132,624 | -0.50(-1.99%) |
Jul 16, 2014 | 25.34 | 25.34 | 24.95 | 25.07 | 80,878 | -0.13(-0.52%) |
Jul 15, 2014 | 25.11 | 25.38 | 25.06 | 25.20 | 96,128 | -0.09(-0.36%) |
Jul 14, 2014 | 25.43 | 25.44 | 25.21 | 25.29 | 94,841 | +0.03(+0.12%) |
Jul 11, 2014 | 25.22 | 25.41 | 25.02 | 25.26 | 54,362 | -0.04(-0.16%) |
Jul 10, 2014 | 25.17 | 25.51 | 25.08 | 25.30 | 123,823 | -0.21(-0.82%) |
Jul 09, 2014 | 25.55 | 25.79 | 25.47 | 25.51 | 53,056 | +0.00(+0.00%) |
Jul 08, 2014 | 25.73 | 25.89 | 25.40 | 25.51 | 115,675 | -0.26(-1.03%) |
Jul 07, 2014 | 26.00 | 26.05 | 25.72 | 25.77 | 77,074 | -0.33(-1.25%) |
Jul 03, 2014 | 25.70 | 26.10 | 26.10 | 26.10 | 73,800 | +0.45(+1.75%) |
Jul 02, 2014 | 25.90 | 26.20 | 25.58 | 25.65 | 74,025 | -0.31(-1.19%) |