Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.18 | 23.20 | 22.31 | 22.44 | 289,011 | -0.81(-3.48%) |
Sep 29, 2014 | 22.85 | 23.30 | 22.85 | 23.25 | 237,755 | +0.25(+1.09%) |
Sep 26, 2014 | 22.80 | 23.09 | 22.76 | 23.00 | 160,990 | +0.26(+1.14%) |
Sep 25, 2014 | 22.93 | 22.96 | 22.64 | 22.74 | 132,844 | -0.14(-0.61%) |
Sep 24, 2014 | 22.53 | 22.94 | 22.38 | 22.88 | 301,945 | +0.41(+1.82%) |
Sep 23, 2014 | 22.37 | 22.62 | 22.29 | 22.47 | 148,912 | +0.18(+0.81%) |
Sep 22, 2014 | 22.44 | 22.47 | 22.19 | 22.29 | 180,947 | -0.26(-1.15%) |
Sep 19, 2014 | 22.52 | 22.66 | 22.39 | 22.55 | 231,991 | -0.04(-0.18%) |
Sep 18, 2014 | 23.00 | 23.00 | 22.57 | 22.59 | 185,927 | -0.27(-1.18%) |
Sep 17, 2014 | 23.03 | 23.05 | 22.81 | 22.86 | 104,823 | -0.19(-0.82%) |
Sep 16, 2014 | 22.73 | 23.16 | 22.72 | 23.05 | 230,698 | +0.50(+2.22%) |
Sep 15, 2014 | 22.34 | 22.64 | 22.32 | 22.55 | 241,725 | +0.11(+0.49%) |
Sep 12, 2014 | 22.59 | 22.73 | 22.38 | 22.44 | 123,589 | -0.23(-1.01%) |
Sep 11, 2014 | 22.15 | 22.74 | 22.11 | 22.67 | 300,627 | +0.33(+1.48%) |
Sep 10, 2014 | 22.47 | 22.48 | 22.19 | 22.34 | 343,254 | -0.24(-1.06%) |
Sep 09, 2014 | 22.69 | 22.75 | 22.55 | 22.58 | 164,409 | -0.08(-0.35%) |
Sep 08, 2014 | 22.39 | 22.66 | 22.36 | 22.66 | 304,868 | -0.14(-0.61%) |
Sep 05, 2014 | 23.05 | 23.07 | 22.64 | 22.80 | 233,177 | -0.30(-1.30%) |
Sep 04, 2014 | 23.13 | 23.23 | 22.98 | 23.10 | 159,118 | -0.18(-0.77%) |
Sep 03, 2014 | 22.95 | 23.41 | 22.89 | 23.28 | 330,275 | +0.57(+2.51%) |
Sep 02, 2014 | 23.10 | 23.15 | 22.59 | 22.71 | 540,234 | -0.72(-3.07%) |
Aug 29, 2014 | 23.26 | 23.43 | 23.43 | 23.43 | 128,300 | +0.32(+1.38%) |
Aug 28, 2014 | 23.03 | 23.11 | 23.00 | 23.11 | 173,062 | +0.22(+0.96%) |
Aug 27, 2014 | 22.90 | 22.99 | 22.78 | 22.89 | 89,720 | -0.01(-0.04%) |
Aug 26, 2014 | 22.95 | 23.01 | 22.76 | 22.90 | 231,463 | +0.12(+0.53%) |
Aug 25, 2014 | 22.72 | 22.84 | 22.68 | 22.78 | 153,791 | -0.06(-0.26%) |
Aug 22, 2014 | 22.73 | 22.85 | 22.64 | 22.84 | 290,121 | -0.08(-0.35%) |
Aug 21, 2014 | 22.80 | 23.04 | 22.78 | 22.92 | 111,079 | +0.14(+0.61%) |
Aug 20, 2014 | 22.74 | 22.80 | 22.64 | 22.78 | 239,090 | +0.11(+0.49%) |
Aug 19, 2014 | 22.86 | 22.90 | 22.58 | 22.67 | 212,402 | -0.24(-1.05%) |
Aug 18, 2014 | 22.91 | 22.97 | 22.79 | 22.91 | 220,832 | -0.28(-1.21%) |
Aug 15, 2014 | 22.96 | 23.26 | 22.96 | 23.19 | 269,245 | +0.25(+1.07%) |
Aug 14, 2014 | 23.44 | 23.44 | 22.91 | 22.94 | 150,495 | -0.64(-2.69%) |
Aug 13, 2014 | 23.57 | 23.68 | 23.43 | 23.58 | 141,446 | +0.02(+0.08%) |
Aug 12, 2014 | 23.53 | 23.65 | 23.44 | 23.56 | 145,576 | -0.17(-0.72%) |
Aug 11, 2014 | 23.72 | 23.87 | 23.70 | 23.73 | 72,923 | +0.09(+0.38%) |
Aug 08, 2014 | 23.68 | 23.70 | 23.53 | 23.64 | 95,510 | +0.00(+0.00%) |
Aug 07, 2014 | 23.50 | 23.65 | 23.40 | 23.64 | 194,530 | +0.16(+0.68%) |
Aug 06, 2014 | 23.68 | 23.76 | 23.41 | 23.48 | 136,466 | -0.12(-0.51%) |
Aug 05, 2014 | 23.79 | 23.81 | 23.48 | 23.60 | 432,441 | -0.30(-1.26%) |
Aug 04, 2014 | 23.69 | 23.95 | 23.69 | 23.90 | 85,080 | +0.20(+0.84%) |
Aug 01, 2014 | 23.64 | 23.77 | 23.56 | 23.70 | 187,567 | -0.09(-0.38%) |
Jul 31, 2014 | 24.16 | 24.20 | 23.76 | 23.79 | 314,357 | -0.40(-1.65%) |
Jul 30, 2014 | 24.64 | 24.71 | 24.13 | 24.19 | 221,942 | -0.32(-1.31%) |
Jul 29, 2014 | 24.45 | 24.59 | 24.39 | 24.51 | 170,689 | -0.19(-0.77%) |
Jul 28, 2014 | 24.60 | 24.82 | 24.55 | 24.70 | 136,941 | -0.08(-0.32%) |
Jul 25, 2014 | 24.61 | 24.92 | 24.56 | 24.78 | 170,981 | -0.04(-0.16%) |
Jul 24, 2014 | 25.09 | 25.09 | 24.79 | 24.82 | 191,037 | -0.24(-0.96%) |
Jul 23, 2014 | 24.99 | 25.15 | 24.96 | 25.06 | 172,848 | +0.15(+0.60%) |
Jul 22, 2014 | 25.00 | 25.01 | 24.85 | 24.91 | 151,036 | -0.12(-0.48%) |
Jul 21, 2014 | 24.85 | 25.05 | 24.79 | 25.03 | 153,178 | +0.25(+1.01%) |
Jul 18, 2014 | 24.84 | 24.89 | 24.75 | 24.78 | 245,585 | -0.10(-0.40%) |
Jul 17, 2014 | 24.82 | 24.90 | 24.61 | 24.88 | 399,650 | +0.43(+1.76%) |
Jul 16, 2014 | 24.31 | 24.52 | 24.31 | 24.45 | 245,966 | +0.28(+1.16%) |
Jul 15, 2014 | 24.13 | 24.22 | 23.97 | 24.17 | 209,904 | -0.31(-1.27%) |
Jul 14, 2014 | 24.31 | 24.50 | 24.25 | 24.48 | 146,662 | +0.12(+0.49%) |
Jul 11, 2014 | 24.66 | 24.71 | 24.30 | 24.36 | 123,534 | -0.56(-2.25%) |
Jul 10, 2014 | 24.72 | 24.96 | 24.67 | 24.92 | 249,652 | +0.19(+0.77%) |
Jul 09, 2014 | 24.90 | 24.91 | 24.70 | 24.73 | 107,436 | -0.37(-1.47%) |
Jul 08, 2014 | 25.15 | 25.24 | 24.94 | 25.10 | 232,030 | +0.05(+0.20%) |
Jul 07, 2014 | 25.16 | 25.17 | 24.98 | 25.05 | 198,194 | -0.09(-0.36%) |
Jul 03, 2014 | 25.21 | 25.14 | 25.14 | 25.14 | 158,100 | -0.12(-0.48%) |
Jul 02, 2014 | 25.40 | 25.59 | 25.24 | 25.26 | 245,756 | -0.31(-1.21%) |