Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.23 | 23.49 | 23.10 | 23.22 | 865,836 | -0.01(-0.03%) |
Sep 29, 2014 | 23.04 | 23.28 | 22.98 | 23.22 | 731,223 | +0.05(+0.22%) |
Sep 26, 2014 | 23.21 | 23.23 | 22.91 | 23.17 | 534,454 | +0.03(+0.12%) |
Sep 25, 2014 | 23.38 | 23.44 | 23.13 | 23.14 | 656,157 | -0.27(-1.14%) |
Sep 24, 2014 | 23.30 | 23.41 | 23.06 | 23.41 | 825,101 | +0.12(+0.53%) |
Sep 23, 2014 | 23.53 | 23.53 | 23.29 | 23.29 | 769,433 | -0.25(-1.07%) |
Sep 22, 2014 | 23.64 | 23.73 | 23.49 | 23.54 | 747,471 | -0.17(-0.73%) |
Sep 19, 2014 | 23.64 | 23.76 | 23.63 | 23.71 | 979,157 | +0.06(+0.24%) |
Sep 18, 2014 | 23.86 | 23.86 | 23.63 | 23.66 | 725,087 | -0.12(-0.51%) |
Sep 17, 2014 | 24.03 | 24.11 | 23.70 | 23.78 | 995,462 | -0.21(-0.87%) |
Sep 16, 2014 | 23.66 | 24.05 | 23.63 | 23.99 | 409,026 | +0.29(+1.21%) |
Sep 15, 2014 | 23.74 | 23.87 | 23.63 | 23.70 | 425,957 | +0.01(+0.06%) |
Sep 12, 2014 | 24.29 | 24.34 | 23.67 | 23.68 | 732,426 | -0.68(-2.79%) |
Sep 11, 2014 | 24.03 | 24.44 | 24.03 | 24.37 | 615,816 | +0.29(+1.22%) |
Sep 10, 2014 | 24.17 | 24.20 | 23.96 | 24.07 | 408,246 | -0.12(-0.50%) |
Sep 09, 2014 | 24.38 | 24.42 | 24.12 | 24.19 | 558,084 | -0.27(-1.08%) |
Sep 08, 2014 | 24.45 | 24.62 | 24.33 | 24.46 | 677,383 | -0.29(-1.19%) |
Sep 05, 2014 | 24.47 | 24.75 | 24.44 | 24.75 | 358,946 | +0.27(+1.11%) |
Sep 04, 2014 | 24.54 | 24.54 | 24.40 | 24.48 | 391,000 | -0.07(-0.29%) |
Sep 03, 2014 | 24.48 | 24.68 | 24.48 | 24.55 | 502,513 | +0.09(+0.35%) |
Sep 02, 2014 | 24.69 | 24.72 | 24.42 | 24.47 | 789,666 | -0.24(-0.96%) |
Aug 29, 2014 | 24.59 | 24.70 | 24.70 | 24.70 | 416,534 | +0.10(+0.41%) |
Aug 28, 2014 | 24.48 | 24.64 | 24.37 | 24.60 | 426,282 | +0.09(+0.38%) |
Aug 27, 2014 | 24.34 | 24.51 | 24.32 | 24.51 | 680,266 | +0.18(+0.74%) |
Aug 26, 2014 | 24.45 | 24.56 | 24.30 | 24.33 | 576,714 | -0.12(-0.50%) |
Aug 25, 2014 | 24.41 | 24.55 | 24.39 | 24.45 | 433,690 | +0.08(+0.32%) |
Aug 22, 2014 | 24.37 | 24.44 | 24.24 | 24.37 | 582,987 | +0.04(+0.18%) |
Aug 21, 2014 | 24.29 | 24.40 | 24.19 | 24.33 | 634,564 | +0.06(+0.24%) |
Aug 20, 2014 | 24.17 | 24.34 | 24.03 | 24.27 | 657,790 | +0.08(+0.33%) |
Aug 19, 2014 | 24.01 | 24.26 | 23.97 | 24.19 | 611,988 | +0.23(+0.96%) |
Aug 18, 2014 | 23.88 | 24.05 | 23.76 | 23.96 | 1,507,616 | +0.17(+0.72%) |
Aug 15, 2014 | 23.73 | 23.89 | 23.56 | 23.79 | 677,440 | +0.19(+0.82%) |
Aug 14, 2014 | 23.30 | 23.61 | 23.30 | 23.60 | 475,670 | +0.29(+1.23%) |
Aug 13, 2014 | 23.20 | 23.45 | 23.20 | 23.31 | 791,880 | +0.12(+0.53%) |
Aug 12, 2014 | 23.21 | 23.32 | 23.06 | 23.19 | 740,600 | -0.09(-0.40%) |
Aug 11, 2014 | 23.26 | 23.44 | 23.18 | 23.28 | 777,124 | +0.13(+0.56%) |
Aug 08, 2014 | 22.87 | 23.16 | 22.87 | 23.15 | 1,189,053 | +0.30(+1.32%) |
Aug 07, 2014 | 22.65 | 22.92 | 22.65 | 22.85 | 677,696 | +0.24(+1.05%) |
Aug 06, 2014 | 22.72 | 22.82 | 22.56 | 22.62 | 772,852 | -0.14(-0.63%) |
Aug 05, 2014 | 22.72 | 22.90 | 22.63 | 22.76 | 905,681 | -0.11(-0.50%) |
Aug 04, 2014 | 23.09 | 23.09 | 22.51 | 22.87 | 962,514 | -0.15(-0.65%) |
Aug 01, 2014 | 22.87 | 23.20 | 22.87 | 23.03 | 910,872 | +0.14(+0.63%) |
Jul 31, 2014 | 23.36 | 23.46 | 22.88 | 22.88 | 961,849 | -0.67(-2.83%) |
Jul 30, 2014 | 24.02 | 24.02 | 23.47 | 23.55 | 1,151,467 | -0.31(-1.29%) |
Jul 29, 2014 | 23.92 | 24.14 | 23.75 | 23.86 | 977,777 | +0.09(+0.36%) |
Jul 28, 2014 | 23.56 | 23.81 | 23.50 | 23.77 | 584,017 | +0.25(+1.07%) |
Jul 25, 2014 | 23.60 | 23.78 | 23.49 | 23.52 | 481,556 | -0.19(-0.82%) |
Jul 24, 2014 | 23.68 | 23.76 | 23.61 | 23.71 | 486,294 | +0.02(+0.09%) |
Jul 23, 2014 | 23.80 | 23.80 | 23.65 | 23.69 | 420,364 | -0.06(-0.24%) |
Jul 22, 2014 | 23.86 | 23.88 | 23.73 | 23.75 | 501,173 | +0.00(+0.00%) |
Jul 21, 2014 | 23.65 | 23.81 | 23.65 | 23.75 | 536,659 | -0.01(-0.03%) |
Jul 18, 2014 | 23.45 | 23.78 | 23.45 | 23.76 | 646,033 | +0.28(+1.19%) |
Jul 17, 2014 | 23.76 | 23.76 | 23.46 | 23.48 | 714,327 | -0.32(-1.33%) |
Jul 16, 2014 | 23.89 | 23.89 | 23.60 | 23.79 | 369,445 | +0.01(+0.06%) |
Jul 15, 2014 | 23.68 | 23.88 | 23.68 | 23.78 | 501,661 | +0.04(+0.18%) |
Jul 14, 2014 | 24.12 | 24.12 | 23.73 | 23.73 | 449,989 | -0.27(-1.11%) |
Jul 11, 2014 | 24.24 | 24.29 | 23.95 | 24.00 | 363,662 | -0.25(-1.03%) |
Jul 10, 2014 | 23.91 | 24.27 | 23.88 | 24.25 | 492,327 | +0.16(+0.65%) |
Jul 09, 2014 | 24.13 | 24.20 | 23.99 | 24.09 | 505,489 | -0.01(-0.06%) |
Jul 08, 2014 | 23.96 | 24.23 | 23.96 | 24.11 | 712,506 | +0.09(+0.36%) |
Jul 07, 2014 | 23.90 | 24.24 | 23.90 | 24.02 | 693,033 | +0.04(+0.15%) |
Jul 03, 2014 | 24.19 | 23.99 | 23.99 | 23.99 | 318,156 | -0.27(-1.12%) |
Jul 02, 2014 | 24.62 | 24.67 | 24.15 | 24.26 | 504,176 | -0.41(-1.66%) |