Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.38 | 23.40 | 23.04 | 23.10 | 47,432 | -0.27(-1.15%) |
Sep 29, 2014 | 23.30 | 23.47 | 23.29 | 23.37 | 54,482 | +0.02(+0.10%) |
Sep 26, 2014 | 23.30 | 23.34 | 23.22 | 23.34 | 54,442 | +0.04(+0.17%) |
Sep 25, 2014 | 23.28 | 23.31 | 23.12 | 23.30 | 309,431 | -0.15(-0.66%) |
Sep 24, 2014 | 23.23 | 23.47 | 23.20 | 23.46 | 51,227 | +0.20(+0.87%) |
Sep 23, 2014 | 23.31 | 23.31 | 23.21 | 23.26 | 207,697 | +0.03(+0.14%) |
Sep 22, 2014 | 23.34 | 23.34 | 23.14 | 23.23 | 3,522,162 | -0.23(-0.98%) |
Sep 19, 2014 | 23.65 | 23.65 | 23.40 | 23.45 | 467,645 | -0.33(-1.39%) |
Sep 18, 2014 | 23.90 | 23.90 | 23.73 | 23.79 | 48,966 | -0.23(-0.95%) |
Sep 17, 2014 | 24.02 | 24.08 | 24.00 | 24.01 | 28,228 | -0.11(-0.46%) |
Sep 16, 2014 | 23.96 | 24.16 | 23.90 | 24.12 | 81,073 | +0.19(+0.79%) |
Sep 15, 2014 | 23.90 | 23.99 | 23.90 | 23.94 | 38,464 | -0.03(-0.13%) |
Sep 12, 2014 | 24.01 | 24.03 | 23.91 | 23.97 | 43,117 | -0.17(-0.69%) |
Sep 11, 2014 | 24.12 | 24.14 | 23.97 | 24.13 | 58,329 | -0.20(-0.81%) |
Sep 10, 2014 | 24.50 | 24.50 | 24.29 | 24.33 | 29,080 | -0.27(-1.09%) |
Sep 09, 2014 | 24.69 | 24.69 | 24.54 | 24.60 | 63,004 | -0.22(-0.89%) |
Sep 08, 2014 | 24.72 | 24.82 | 24.65 | 24.82 | 42,084 | -0.08(-0.32%) |
Sep 05, 2014 | 24.85 | 24.90 | 24.80 | 24.90 | 176,793 | +0.04(+0.16%) |
Sep 04, 2014 | 24.97 | 24.98 | 24.83 | 24.86 | 102,441 | -0.11(-0.46%) |
Sep 03, 2014 | 25.10 | 25.10 | 24.89 | 24.97 | 150,155 | -0.07(-0.27%) |
Sep 02, 2014 | 25.19 | 25.19 | 25.00 | 25.04 | 2,742,981 | -0.27(-1.06%) |
Aug 29, 2014 | 25.37 | 25.31 | 25.31 | 25.31 | 111,457 | -0.02(-0.06%) |
Aug 28, 2014 | 25.37 | 25.38 | 25.26 | 25.32 | 65,643 | +0.09(+0.37%) |
Aug 27, 2014 | 25.24 | 25.24 | 25.12 | 25.23 | 156,042 | +0.08(+0.31%) |
Aug 26, 2014 | 25.20 | 25.20 | 25.04 | 25.15 | 129,208 | +0.13(+0.54%) |
Aug 25, 2014 | 25.08 | 25.08 | 25.00 | 25.02 | 75,792 | -0.09(-0.35%) |
Aug 22, 2014 | 25.13 | 25.16 | 25.07 | 25.10 | 144,279 | +0.04(+0.16%) |
Aug 21, 2014 | 24.98 | 25.09 | 24.96 | 25.06 | 84,290 | +0.10(+0.39%) |
Aug 20, 2014 | 25.05 | 25.05 | 24.87 | 24.96 | 96,934 | -0.03(-0.11%) |
Aug 19, 2014 | 25.02 | 25.02 | 24.87 | 24.99 | 105,145 | +0.00(+0.01%) |
Aug 18, 2014 | 25.02 | 25.04 | 24.97 | 24.99 | 74,777 | -0.19(-0.76%) |
Aug 15, 2014 | 25.05 | 25.07 | 25.00 | 25.18 | 73,139 | +0.13(+0.50%) |
Aug 14, 2014 | 25.47 | 25.47 | 24.98 | 25.06 | 160,153 | -0.06(-0.22%) |
Aug 13, 2014 | 25.24 | 25.24 | 25.05 | 25.11 | 72,003 | -0.07(-0.28%) |
Aug 12, 2014 | 25.28 | 25.29 | 25.15 | 25.18 | 52,466 | -0.21(-0.84%) |
Aug 11, 2014 | 25.23 | 25.39 | 25.23 | 25.39 | 41,859 | +0.21(+0.85%) |
Aug 08, 2014 | 25.90 | 25.90 | 25.18 | 25.18 | 101,828 | -0.28(-1.08%) |
Aug 07, 2014 | 25.50 | 25.50 | 25.36 | 25.46 | 33,476 | -0.10(-0.40%) |
Aug 06, 2014 | 25.32 | 25.56 | 25.32 | 25.56 | 63,458 | +0.32(+1.28%) |
Aug 05, 2014 | 25.29 | 25.30 | 25.19 | 25.24 | 30,566 | -0.17(-0.68%) |
Aug 04, 2014 | 25.31 | 25.48 | 25.28 | 25.41 | 33,427 | +0.25(+1.00%) |
Aug 01, 2014 | 25.43 | 25.54 | 25.15 | 25.16 | 61,686 | -0.25(-0.99%) |
Jul 31, 2014 | 25.42 | 25.48 | 25.34 | 25.41 | 65,942 | +0.02(+0.09%) |
Jul 30, 2014 | 25.44 | 25.46 | 25.36 | 25.39 | 35,831 | +0.00(+0.00%) |
Jul 29, 2014 | 25.43 | 25.43 | 25.28 | 25.39 | 46,448 | -0.16(-0.62%) |
Jul 28, 2014 | 25.96 | 25.96 | 25.44 | 25.54 | 27,870 | -0.06(-0.22%) |
Jul 25, 2014 | 25.39 | 25.60 | 25.37 | 25.60 | 89,627 | +0.16(+0.62%) |
Jul 24, 2014 | 25.64 | 25.64 | 25.40 | 25.44 | 65,712 | -0.07(-0.28%) |
Jul 23, 2014 | 25.31 | 25.76 | 25.31 | 25.51 | 62,268 | +0.18(+0.72%) |
Jul 22, 2014 | 25.54 | 25.54 | 25.31 | 25.33 | 47,604 | -0.14(-0.56%) |
Jul 21, 2014 | 25.37 | 25.48 | 25.35 | 25.47 | 38,253 | +0.03(+0.12%) |
Jul 18, 2014 | 25.58 | 25.64 | 25.44 | 25.44 | 50,072 | -0.30(-1.16%) |
Jul 17, 2014 | 25.60 | 25.81 | 25.49 | 25.74 | 74,824 | +0.17(+0.68%) |
Jul 16, 2014 | 25.65 | 25.65 | 25.53 | 25.57 | 64,430 | +0.07(+0.28%) |
Jul 15, 2014 | 25.58 | 25.58 | 25.44 | 25.50 | 32,366 | -0.24(-0.95%) |
Jul 14, 2014 | 25.58 | 25.74 | 25.50 | 25.74 | 104,919 | +0.10(+0.40%) |
Jul 11, 2014 | 26.74 | 26.74 | 25.64 | 25.64 | 60,270 | -0.33(-1.28%) |
Jul 10, 2014 | 26.01 | 26.02 | 25.87 | 25.97 | 43,817 | -0.08(-0.30%) |
Jul 09, 2014 | 26.14 | 26.14 | 25.96 | 26.05 | 181,686 | -0.16(-0.60%) |
Jul 08, 2014 | 26.25 | 26.28 | 26.12 | 26.21 | 46,236 | +0.00(+0.00%) |
Jul 07, 2014 | 26.39 | 26.40 | 26.09 | 26.21 | 89,934 | -0.39(-1.48%) |
Jul 03, 2014 | 26.51 | 26.60 | 26.60 | 26.60 | 49,959 | -0.00(-0.01%) |
Jul 02, 2014 | 26.58 | 26.63 | 26.50 | 26.60 | 70,155 | +0.05(+0.18%) |