Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.10 | 23.12 | 23.00 | 23.06 | 695,669 | -0.17(-0.73%) |
Sep 29, 2014 | 23.14 | 23.24 | 23.13 | 23.23 | 184,089 | +0.03(+0.12%) |
Sep 26, 2014 | 23.09 | 23.24 | 23.07 | 23.20 | 160,272 | +0.09(+0.37%) |
Sep 25, 2014 | 23.38 | 23.38 | 23.12 | 23.12 | 436,566 | -0.30(-1.30%) |
Sep 24, 2014 | 23.40 | 23.51 | 23.35 | 23.42 | 237,815 | -0.02(-0.09%) |
Sep 23, 2014 | 23.60 | 23.60 | 23.42 | 23.44 | 235,210 | -0.16(-0.69%) |
Sep 22, 2014 | 23.54 | 23.61 | 23.48 | 23.60 | 269,666 | +0.33(+1.40%) |
Sep 19, 2014 | 23.36 | 23.38 | 23.24 | 23.28 | 185,096 | +0.04(+0.15%) |
Sep 18, 2014 | 23.21 | 23.31 | 23.19 | 23.24 | 533,420 | +0.03(+0.12%) |
Sep 17, 2014 | 23.18 | 23.30 | 23.18 | 23.22 | 472,572 | -0.19(-0.82%) |
Sep 16, 2014 | 23.26 | 23.45 | 23.24 | 23.41 | 1,381,005 | +0.18(+0.79%) |
Sep 15, 2014 | 23.21 | 23.28 | 23.18 | 23.22 | 128,911 | +0.01(+0.03%) |
Sep 12, 2014 | 23.19 | 23.26 | 23.18 | 23.22 | 130,353 | -0.04(-0.15%) |
Sep 11, 2014 | 23.24 | 23.26 | 23.19 | 23.25 | 228,023 | -0.06(-0.24%) |
Sep 10, 2014 | 23.21 | 23.34 | 23.21 | 23.31 | 195,684 | +0.25(+1.07%) |
Sep 09, 2014 | 23.17 | 23.19 | 23.02 | 23.06 | 399,114 | -0.26(-1.12%) |
Sep 08, 2014 | 23.32 | 23.43 | 23.28 | 23.32 | 192,867 | -0.11(-0.45%) |
Sep 05, 2014 | 23.43 | 23.45 | 23.34 | 23.43 | 659,747 | -0.02(-0.09%) |
Sep 04, 2014 | 23.41 | 23.55 | 23.33 | 23.45 | 527,175 | +0.12(+0.52%) |
Sep 03, 2014 | 23.35 | 23.36 | 23.24 | 23.33 | 475,672 | +0.11(+0.46%) |
Sep 02, 2014 | 23.19 | 23.29 | 23.19 | 23.22 | 734,136 | +0.11(+0.46%) |
Aug 29, 2014 | 23.25 | 23.12 | 23.12 | 23.12 | 216,235 | -0.16(-0.67%) |
Aug 28, 2014 | 23.24 | 23.30 | 23.24 | 23.27 | 146,260 | +0.04(+0.15%) |
Aug 27, 2014 | 23.29 | 23.29 | 23.21 | 23.24 | 415,984 | -0.08(-0.36%) |
Aug 26, 2014 | 23.22 | 23.38 | 23.22 | 23.32 | 237,765 | +0.11(+0.49%) |
Aug 25, 2014 | 23.23 | 23.27 | 23.19 | 23.21 | 214,789 | +0.00(+0.00%) |
Aug 22, 2014 | 23.28 | 23.32 | 23.15 | 23.21 | 162,433 | -0.18(-0.76%) |
Aug 21, 2014 | 23.35 | 23.42 | 23.38 | 23.38 | 308,235 | +0.01(+0.03%) |
Aug 20, 2014 | 23.43 | 23.60 | 23.37 | 23.38 | 234,469 | -0.23(-0.96%) |
Aug 19, 2014 | 23.57 | 23.63 | 23.54 | 23.60 | 207,912 | +0.06(+0.27%) |
Aug 18, 2014 | 23.58 | 23.59 | 23.53 | 23.54 | 203,878 | -0.04(-0.15%) |
Aug 15, 2014 | 23.50 | 23.62 | 23.48 | 23.58 | 132,272 | +0.01(+0.03%) |
Aug 14, 2014 | 23.49 | 23.58 | 23.45 | 23.57 | 130,869 | +0.12(+0.51%) |
Aug 13, 2014 | 23.42 | 23.47 | 23.37 | 23.45 | 161,020 | +0.08(+0.33%) |
Aug 12, 2014 | 23.38 | 23.41 | 23.28 | 23.37 | 176,547 | -0.04(-0.15%) |
Aug 11, 2014 | 23.41 | 23.48 | 23.34 | 23.41 | 525,101 | +0.02(+0.09%) |
Aug 08, 2014 | 23.19 | 23.34 | 23.17 | 23.38 | 228,977 | +0.19(+0.82%) |
Aug 07, 2014 | 23.41 | 23.42 | 23.14 | 23.19 | 173,782 | -0.06(-0.27%) |
Aug 06, 2014 | 23.19 | 23.32 | 23.19 | 23.26 | 152,252 | +0.01(+0.03%) |
Aug 05, 2014 | 23.42 | 23.42 | 23.22 | 23.25 | 198,078 | -0.31(-1.32%) |
Aug 04, 2014 | 23.45 | 23.58 | 23.38 | 23.56 | 291,939 | +0.19(+0.82%) |
Aug 01, 2014 | 23.28 | 23.42 | 23.26 | 23.37 | 366,684 | +0.17(+0.73%) |
Jul 31, 2014 | 23.46 | 23.46 | 23.20 | 23.20 | 836,000 | -0.47(-2.00%) |
Jul 30, 2014 | 23.77 | 23.77 | 23.66 | 23.68 | 750,544 | -0.11(-0.45%) |
Jul 29, 2014 | 23.89 | 23.94 | 23.78 | 23.78 | 542,506 | -0.11(-0.47%) |
Jul 28, 2014 | 23.80 | 24.03 | 23.74 | 23.89 | 782,831 | +0.10(+0.42%) |
Jul 25, 2014 | 24.01 | 24.01 | 23.74 | 23.80 | 291,370 | -0.06(-0.27%) |
Jul 24, 2014 | 23.82 | 23.99 | 23.67 | 23.86 | 158,575 | +0.17(+0.72%) |
Jul 23, 2014 | 23.75 | 23.78 | 23.68 | 23.69 | 213,415 | -0.13(-0.56%) |
Jul 22, 2014 | 23.75 | 23.87 | 23.71 | 23.82 | 203,166 | +0.13(+0.54%) |
Jul 21, 2014 | 23.75 | 23.75 | 23.61 | 23.70 | 125,652 | -0.05(-0.21%) |
Jul 18, 2014 | 23.63 | 23.78 | 23.63 | 23.75 | 141,114 | +0.24(+1.02%) |
Jul 17, 2014 | 23.70 | 23.76 | 23.48 | 23.51 | 299,052 | -0.20(-0.84%) |
Jul 16, 2014 | 23.68 | 23.78 | 23.64 | 23.70 | 331,805 | +0.16(+0.69%) |
Jul 15, 2014 | 23.56 | 23.60 | 23.47 | 23.54 | 191,588 | -0.01(-0.06%) |
Jul 14, 2014 | 23.51 | 23.60 | 23.51 | 23.55 | 272,042 | +0.14(+0.60%) |
Jul 11, 2014 | 23.45 | 23.52 | 23.37 | 23.41 | 278,644 | -0.11(-0.48%) |
Jul 10, 2014 | 22.70 | 23.69 | 22.64 | 23.53 | 1,071,078 | +0.45(+1.96%) |
Jul 09, 2014 | 23.06 | 23.14 | 23.01 | 23.07 | 197,288 | +0.08(+0.37%) |
Jul 08, 2014 | 23.02 | 23.05 | 22.97 | 22.99 | 277,978 | +0.04(+0.19%) |
Jul 07, 2014 | 22.95 | 23.01 | 22.91 | 22.95 | 328,837 | -0.13(-0.58%) |
Jul 03, 2014 | 23.03 | 23.08 | 23.08 | 23.08 | 258,069 | -0.13(-0.55%) |
Jul 02, 2014 | 23.21 | 23.27 | 23.14 | 23.21 | 268,411 | -0.08(-0.36%) |