Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.40 | 23.52 | 22.88 | 22.89 | 184,531 | -0.54(-2.32%) |
Sep 29, 2014 | 22.97 | 23.63 | 22.97 | 23.43 | 88,659 | +0.18(+0.78%) |
Sep 26, 2014 | 23.19 | 23.36 | 23.00 | 23.25 | 102,080 | +0.09(+0.37%) |
Sep 25, 2014 | 23.37 | 23.47 | 22.74 | 23.17 | 100,697 | -0.26(-1.10%) |
Sep 24, 2014 | 23.59 | 23.77 | 23.25 | 23.42 | 82,490 | -0.15(-0.63%) |
Sep 23, 2014 | 23.72 | 23.90 | 23.43 | 23.57 | 102,605 | -0.27(-1.14%) |
Sep 22, 2014 | 23.68 | 24.15 | 23.18 | 23.84 | 94,064 | -0.09(-0.36%) |
Sep 19, 2014 | 24.55 | 24.74 | 23.62 | 23.93 | 175,891 | -0.38(-1.57%) |
Sep 18, 2014 | 24.37 | 24.71 | 24.28 | 24.31 | 64,214 | +0.05(+0.20%) |
Sep 17, 2014 | 24.24 | 24.75 | 24.10 | 24.26 | 82,252 | +0.03(+0.12%) |
Sep 16, 2014 | 24.37 | 24.64 | 23.94 | 24.23 | 115,260 | -0.16(-0.66%) |
Sep 15, 2014 | 24.99 | 24.99 | 24.14 | 24.40 | 66,011 | -0.56(-2.25%) |
Sep 12, 2014 | 25.36 | 25.36 | 24.70 | 24.96 | 92,400 | -0.34(-1.36%) |
Sep 11, 2014 | 24.81 | 25.43 | 24.69 | 25.30 | 78,121 | +0.37(+1.49%) |
Sep 10, 2014 | 24.77 | 25.12 | 24.72 | 24.93 | 112,462 | +0.12(+0.50%) |
Sep 09, 2014 | 24.94 | 25.11 | 24.50 | 24.81 | 251,398 | -0.21(-0.84%) |
Sep 08, 2014 | 24.89 | 25.06 | 24.62 | 25.02 | 54,350 | +0.11(+0.46%) |
Sep 05, 2014 | 25.28 | 25.39 | 24.88 | 24.90 | 59,310 | -0.47(-1.84%) |
Sep 04, 2014 | 25.91 | 26.09 | 25.28 | 25.37 | 65,664 | -0.51(-1.95%) |
Sep 03, 2014 | 25.60 | 25.92 | 25.25 | 25.87 | 321,412 | +0.42(+1.65%) |
Sep 02, 2014 | 25.04 | 25.72 | 24.95 | 25.45 | 171,462 | +0.71(+2.85%) |
Aug 29, 2014 | 24.37 | 24.75 | 24.75 | 24.75 | 85,700 | +0.41(+1.68%) |
Aug 28, 2014 | 24.60 | 24.71 | 24.26 | 24.34 | 75,211 | -0.38(-1.54%) |
Aug 27, 2014 | 24.68 | 24.93 | 24.53 | 24.72 | 99,940 | -0.15(-0.61%) |
Aug 26, 2014 | 24.69 | 25.08 | 24.35 | 24.87 | 129,915 | +0.10(+0.42%) |
Aug 25, 2014 | 25.02 | 25.42 | 24.63 | 24.77 | 64,902 | -0.13(-0.54%) |
Aug 22, 2014 | 24.91 | 25.70 | 24.70 | 24.90 | 49,541 | -0.02(-0.08%) |
Aug 21, 2014 | 24.82 | 25.06 | 24.75 | 24.92 | 58,186 | +0.06(+0.23%) |
Aug 20, 2014 | 25.26 | 25.26 | 24.74 | 24.86 | 96,301 | -0.50(-1.95%) |
Aug 19, 2014 | 25.90 | 26.08 | 25.32 | 25.36 | 81,145 | -0.47(-1.81%) |
Aug 18, 2014 | 25.53 | 25.94 | 25.30 | 25.83 | 109,280 | +0.56(+2.23%) |
Aug 15, 2014 | 25.63 | 25.63 | 24.74 | 25.26 | 157,693 | -0.10(-0.41%) |
Aug 14, 2014 | 24.81 | 25.59 | 24.63 | 25.37 | 203,749 | +0.54(+2.19%) |
Aug 13, 2014 | 25.52 | 25.52 | 24.73 | 24.82 | 298,905 | -0.66(-2.58%) |
Aug 12, 2014 | 25.17 | 25.83 | 25.17 | 25.48 | 272,146 | +0.18(+0.72%) |
Aug 11, 2014 | 25.55 | 25.72 | 25.18 | 25.30 | 88,906 | -0.12(-0.49%) |
Aug 08, 2014 | 25.39 | 25.81 | 25.27 | 25.42 | 114,162 | +0.11(+0.45%) |
Aug 07, 2014 | 25.85 | 25.85 | 25.03 | 25.31 | 155,589 | -0.49(-1.88%) |
Aug 06, 2014 | 25.08 | 26.25 | 25.08 | 25.80 | 278,198 | +0.47(+1.84%) |
Aug 05, 2014 | 24.08 | 25.38 | 24.01 | 25.33 | 198,140 | +1.12(+4.61%) |
Aug 04, 2014 | 23.87 | 24.54 | 23.56 | 24.21 | 86,385 | +0.45(+1.91%) |
Aug 01, 2014 | 24.27 | 24.74 | 23.59 | 23.76 | 180,620 | -0.03(-0.14%) |
Jul 31, 2014 | 24.13 | 24.79 | 23.63 | 23.79 | 142,059 | -0.71(-2.88%) |
Jul 30, 2014 | 24.12 | 24.66 | 23.63 | 24.50 | 123,677 | +0.60(+2.51%) |
Jul 29, 2014 | 23.57 | 24.12 | 23.31 | 23.90 | 97,860 | +0.39(+1.66%) |
Jul 28, 2014 | 23.75 | 24.12 | 23.59 | 23.51 | 125,690 | -0.29(-1.20%) |
Jul 25, 2014 | 23.77 | 23.99 | 23.60 | 23.79 | 210,212 | -0.23(-0.95%) |
Jul 24, 2014 | 24.57 | 24.77 | 23.83 | 24.02 | 235,237 | -0.51(-2.10%) |
Jul 23, 2014 | 24.64 | 24.92 | 24.37 | 24.54 | 248,714 | -0.01(-0.04%) |
Jul 22, 2014 | 24.76 | 25.98 | 24.43 | 24.55 | 571,788 | +3.34(+15.73%) |
Jul 21, 2014 | 21.46 | 21.54 | 21.06 | 21.21 | 180,791 | -0.33(-1.55%) |
Jul 18, 2014 | 20.74 | 21.75 | 20.74 | 21.54 | 114,982 | +0.76(+3.67%) |
Jul 17, 2014 | 20.95 | 21.20 | 20.65 | 20.78 | 111,014 | -0.33(-1.58%) |
Jul 16, 2014 | 21.34 | 21.60 | 21.01 | 21.12 | 76,338 | -0.08(-0.36%) |
Jul 15, 2014 | 21.79 | 22.03 | 21.09 | 21.19 | 119,222 | -0.63(-2.88%) |
Jul 14, 2014 | 22.01 | 22.17 | 21.68 | 21.82 | 65,933 | +0.10(+0.48%) |
Jul 11, 2014 | 21.31 | 21.80 | 21.07 | 21.72 | 97,506 | +0.34(+1.61%) |
Jul 10, 2014 | 21.53 | 21.75 | 21.14 | 21.37 | 136,065 | -0.65(-2.94%) |
Jul 09, 2014 | 22.37 | 22.60 | 21.96 | 22.02 | 93,443 | -0.32(-1.45%) |
Jul 08, 2014 | 22.72 | 22.73 | 22.03 | 22.35 | 186,331 | -0.36(-1.60%) |
Jul 07, 2014 | 23.84 | 23.99 | 22.67 | 22.71 | 168,586 | -1.30(-5.40%) |
Jul 03, 2014 | 23.22 | 24.00 | 24.00 | 24.00 | 72,693 | +0.84(+3.62%) |
Jul 02, 2014 | 22.98 | 23.41 | 22.98 | 23.17 | 221,853 | +0.13(+0.58%) |