Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.03 | 24.11 | 23.95 | 24.04 | 16,157 | -0.09(-0.37%) |
Sep 29, 2014 | 24.09 | 24.13 | 24.09 | 24.13 | 24,989 | +0.09(+0.37%) |
Sep 26, 2014 | 24.04 | 24.04 | 23.94 | 24.04 | 33,281 | -0.02(-0.08%) |
Sep 25, 2014 | 23.95 | 24.09 | 23.95 | 24.06 | 12,451 | +0.23(+0.97%) |
Sep 24, 2014 | 23.96 | 23.96 | 23.83 | 23.83 | 10,615 | -0.02(-0.08%) |
Sep 23, 2014 | 23.77 | 23.86 | 23.77 | 23.85 | 7,179 | +0.08(+0.34%) |
Sep 22, 2014 | 23.84 | 23.84 | 23.77 | 23.77 | 6,081 | +0.01(+0.04%) |
Sep 19, 2014 | 23.68 | 23.76 | 23.63 | 23.76 | 17,797 | +0.18(+0.76%) |
Sep 18, 2014 | 23.64 | 23.65 | 23.57 | 23.58 | 13,064 | -0.10(-0.42%) |
Sep 17, 2014 | 23.84 | 23.86 | 23.68 | 23.68 | 10,406 | -0.12(-0.50%) |
Sep 16, 2014 | 23.84 | 23.84 | 23.79 | 23.80 | 17,600 | +0.02(+0.08%) |
Sep 15, 2014 | 23.84 | 23.87 | 23.78 | 23.78 | 42,319 | -0.03(-0.13%) |
Sep 12, 2014 | 23.89 | 23.94 | 23.80 | 23.81 | 21,521 | -0.19(-0.79%) |
Sep 11, 2014 | 24.01 | 24.04 | 23.95 | 24.00 | 53,336 | +0.08(+0.33%) |
Sep 10, 2014 | 24.00 | 24.01 | 23.92 | 23.92 | 13,306 | -0.10(-0.42%) |
Sep 09, 2014 | 24.18 | 24.19 | 24.02 | 24.02 | 129,876 | -0.23(-0.95%) |
Sep 08, 2014 | 24.37 | 24.38 | 24.23 | 24.25 | 18,772 | +0.01(+0.04%) |
Sep 05, 2014 | 24.37 | 24.37 | 24.23 | 24.24 | 9,242 | -0.02(-0.08%) |
Sep 04, 2014 | 24.31 | 24.31 | 24.22 | 24.26 | 8,363 | -0.03(-0.12%) |
Sep 03, 2014 | 24.27 | 24.29 | 24.21 | 24.29 | 46,355 | +0.00(+0.00%) |
Sep 02, 2014 | 24.38 | 24.38 | 24.29 | 24.29 | 23,696 | -0.28(-1.14%) |
Aug 29, 2014 | 24.57 | 24.57 | 24.57 | 0 | -0.02(-0.08%) | |
Aug 28, 2014 | 24.59 | 24.60 | 24.54 | 24.59 | 6,739 | +0.12(+0.49%) |
Aug 27, 2014 | 24.54 | 24.43 | 24.47 | 7,067 | +0.04(+0.16%) | |
Aug 26, 2014 | 24.36 | 24.43 | 24.36 | 24.43 | 6,998 | +0.03(+0.12%) |
Aug 25, 2014 | 24.30 | 24.40 | 24.30 | 24.40 | 10,106 | +0.09(+0.37%) |
Aug 22, 2014 | 24.26 | 24.31 | 5,895 | -0.02(-0.08%) | ||
Aug 21, 2014 | 24.27 | 24.34 | 24.27 | 24.33 | 5,776 | +0.07(+0.29%) |
Aug 20, 2014 | 24.31 | 24.35 | 24.25 | 24.26 | 32,382 | -0.10(-0.41%) |
Aug 19, 2014 | 24.52 | 24.54 | 24.35 | 24.36 | 18,866 | -0.13(-0.53%) |
Aug 18, 2014 | 24.52 | 24.54 | 24.49 | 24.49 | 17,615 | -0.15(-0.61%) |
Aug 15, 2014 | 24.49 | 24.70 | 24.49 | 24.64 | 11,952 | +0.11(+0.45%) |
Aug 14, 2014 | 24.48 | 24.55 | 24.41 | 24.53 | 15,712 | +0.08(+0.33%) |
Aug 13, 2014 | 24.29 | 24.46 | 24.29 | 24.45 | 9,667 | +0.17(+0.70%) |
Aug 12, 2014 | 24.41 | 24.41 | 24.26 | 24.28 | 23,445 | -0.08(-0.33%) |
Aug 11, 2014 | 24.43 | 24.43 | 24.36 | 24.36 | 14,706 | -0.11(-0.45%) |
Aug 08, 2014 | 24.46 | 24.60 | 24.46 | 24.47 | 14,202 | -0.06(-0.24%) |
Aug 07, 2014 | 24.43 | 24.53 | 24.36 | 24.53 | 20,011 | +0.08(+0.33%) |
Aug 06, 2014 | 24.53 | 24.57 | 24.45 | 24.45 | 14,567 | -0.08(-0.33%) |
Aug 05, 2014 | 24.48 | 24.53 | 24.41 | 24.53 | 21,441 | -0.13(-0.53%) |
Aug 01, 2014 | 24.66 | 24.66 | 24.66 | 0 | +0.23(+0.94%) | |
Jul 31, 2014 | 24.34 | 24.50 | 24.25 | 24.43 | 11,456 | +0.04(+0.16%) |
Jul 30, 2014 | 24.48 | 24.50 | 24.39 | 24.39 | 53,333 | -0.14(-0.57%) |
Jul 29, 2014 | 24.50 | 24.61 | 24.50 | 24.53 | 11,461 | +0.06(+0.25%) |
Jul 28, 2014 | 24.47 | 24.47 | 24.43 | 24.47 | 13,426 | +0.01(+0.04%) |
Jul 25, 2014 | 24.36 | 24.46 | 24.36 | 24.46 | 15,628 | +0.22(+0.91%) |
Jul 24, 2014 | 24.27 | 24.30 | 24.19 | 24.24 | 31,499 | -0.12(-0.49%) |
Jul 23, 2014 | 24.40 | 24.46 | 24.36 | 24.36 | 14,296 | -0.10(-0.41%) |
Jul 22, 2014 | 24.40 | 24.48 | 24.34 | 24.46 | 19,281 | -0.01(-0.04%) |
Jul 21, 2014 | 24.33 | 24.47 | 24.33 | 24.47 | 26,754 | +0.18(+0.74%) |
Jul 18, 2014 | 24.25 | 24.30 | 24.25 | 24.29 | 14,871 | +0.09(+0.37%) |
Jul 17, 2014 | 24.10 | 24.20 | 24.10 | 24.20 | 100,776 | +0.24(+1.00%) |
Jul 16, 2014 | 24.00 | 24.02 | 23.96 | 23.96 | 18,280 | -0.04(-0.17%) |
Jul 15, 2014 | 23.99 | 24.05 | 23.97 | 24.00 | 14,659 | -0.02(-0.08%) |
Jul 14, 2014 | 24.01 | 24.02 | 23.96 | 24.02 | 14,387 | -0.03(-0.12%) |
Jul 11, 2014 | 24.02 | 24.07 | 24.02 | 24.05 | 14,206 | +0.08(+0.33%) |
Jul 10, 2014 | 23.99 | 24.06 | 23.94 | 23.97 | 21,011 | +0.06(+0.25%) |
Jul 09, 2014 | 23.93 | 23.99 | 23.86 | 23.91 | 19,384 | +0.00(+0.00%) |
Jul 08, 2014 | 23.84 | 23.91 | 23.79 | 23.91 | 25,474 | +0.23(+0.97%) |
Jul 07, 2014 | 23.74 | 23.74 | 23.68 | 23.68 | 16,403 | +0.05(+0.21%) |
Jul 04, 2014 | 23.65 | 23.65 | 23.61 | 23.63 | 5,765 | +0.03(+0.13%) |
Jul 03, 2014 | 23.57 | 23.65 | 23.55 | 23.60 | 11,842 | +0.00(+0.00%) |