Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.75 | 23.87 | 23.51 | 23.59 | 338,487 | -0.11(-0.45%) |
Sep 29, 2014 | 23.90 | 23.98 | 23.56 | 23.70 | 729,924 | -0.32(-1.34%) |
Sep 26, 2014 | 23.94 | 24.03 | 23.85 | 24.03 | 500,624 | +0.16(+0.68%) |
Sep 25, 2014 | 24.08 | 24.15 | 23.82 | 23.86 | 288,932 | -0.19(-0.78%) |
Sep 24, 2014 | 24.39 | 24.44 | 23.94 | 24.05 | 555,125 | -0.43(-1.76%) |
Sep 23, 2014 | 24.49 | 24.63 | 24.43 | 24.48 | 701,388 | -0.05(-0.22%) |
Sep 22, 2014 | 24.58 | 24.58 | 24.38 | 24.54 | 520,680 | -0.04(-0.18%) |
Sep 19, 2014 | 24.35 | 24.80 | 24.23 | 24.58 | 3,288,834 | +0.32(+1.33%) |
Sep 18, 2014 | 24.22 | 24.35 | 24.14 | 24.26 | 345,810 | +0.04(+0.19%) |
Sep 17, 2014 | 24.15 | 24.34 | 24.15 | 24.21 | 704,310 | +0.05(+0.22%) |
Sep 16, 2014 | 24.35 | 24.35 | 24.13 | 24.16 | 244,479 | -0.17(-0.70%) |
Sep 15, 2014 | 24.29 | 24.36 | 24.20 | 24.33 | 541,403 | -0.03(-0.11%) |
Sep 12, 2014 | 24.36 | 24.49 | 24.31 | 24.36 | 634,279 | +0.01(+0.04%) |
Sep 11, 2014 | 24.14 | 24.43 | 24.10 | 24.35 | 561,593 | +0.13(+0.56%) |
Sep 10, 2014 | 24.13 | 24.41 | 24.00 | 24.21 | 1,154,518 | +0.12(+0.48%) |
Sep 09, 2014 | 24.12 | 24.19 | 24.05 | 24.10 | 835,727 | -0.03(-0.11%) |
Sep 08, 2014 | 23.63 | 24.15 | 23.59 | 24.12 | 1,361,021 | +0.49(+2.09%) |
Sep 05, 2014 | 23.45 | 23.65 | 23.37 | 23.63 | 557,677 | +0.17(+0.73%) |
Sep 04, 2014 | 23.33 | 23.49 | 23.29 | 23.46 | 792,166 | +0.13(+0.58%) |
Sep 03, 2014 | 23.33 | 23.50 | 23.24 | 23.33 | 709,320 | +0.00(+0.00%) |
Sep 02, 2014 | 23.14 | 23.60 | 23.14 | 23.33 | 463,825 | +0.09(+0.39%) |
Aug 29, 2014 | 23.34 | 23.24 | 23.24 | 23.24 | 970,201 | -0.18(-0.77%) |
Aug 28, 2014 | 23.14 | 23.47 | 23.14 | 23.42 | 687,315 | +0.20(+0.85%) |
Aug 27, 2014 | 23.44 | 23.45 | 23.19 | 23.22 | 157,871 | -0.21(-0.88%) |
Aug 26, 2014 | 23.50 | 23.56 | 23.36 | 23.42 | 258,530 | -0.07(-0.31%) |
Aug 25, 2014 | 23.50 | 23.68 | 23.47 | 23.50 | 379,797 | +0.11(+0.46%) |
Aug 22, 2014 | 23.64 | 23.77 | 23.37 | 23.39 | 387,917 | -0.25(-1.06%) |
Aug 21, 2014 | 23.86 | 24.01 | 23.64 | 23.64 | 512,686 | -0.17(-0.72%) |
Aug 20, 2014 | 23.45 | 23.90 | 23.31 | 23.81 | 524,124 | +0.04(+0.15%) |
Aug 19, 2014 | 23.82 | 23.87 | 23.71 | 23.77 | 417,591 | +0.04(+0.15%) |
Aug 18, 2014 | 23.71 | 24.02 | 23.68 | 23.74 | 407,276 | -0.04(-0.15%) |
Aug 15, 2014 | 23.88 | 24.01 | 23.74 | 23.77 | 442,198 | -0.19(-0.79%) |
Aug 14, 2014 | 23.73 | 24.00 | 23.73 | 23.96 | 559,464 | +0.30(+1.25%) |
Aug 13, 2014 | 23.85 | 23.93 | 23.50 | 23.67 | 625,716 | -0.10(-0.42%) |
Aug 12, 2014 | 23.85 | 24.02 | 23.42 | 23.77 | 896,845 | -0.07(-0.30%) |
Aug 11, 2014 | 25.08 | 25.08 | 23.81 | 23.84 | 1,175,515 | +0.02(+0.08%) |
Aug 08, 2014 | 23.78 | 23.90 | 23.54 | 23.82 | 508,711 | +0.09(+0.38%) |
Aug 07, 2014 | 23.71 | 23.98 | 23.41 | 23.73 | 501,922 | +0.10(+0.42%) |
Aug 06, 2014 | 23.74 | 23.95 | 23.61 | 23.63 | 403,614 | -0.14(-0.60%) |
Aug 05, 2014 | 24.26 | 24.55 | 23.08 | 23.77 | 1,070,439 | -0.61(-2.50%) |
Aug 04, 2014 | 24.29 | 24.54 | 24.29 | 24.38 | 1,016,885 | +0.14(+0.59%) |
Aug 01, 2014 | 24.21 | 24.54 | 24.11 | 24.24 | 512,463 | +0.05(+0.22%) |
Jul 31, 2014 | 24.36 | 24.59 | 24.16 | 24.19 | 559,544 | -0.34(-1.39%) |
Jul 30, 2014 | 24.55 | 24.62 | 24.39 | 24.53 | 418,926 | -0.02(-0.07%) |
Jul 29, 2014 | 24.49 | 24.64 | 24.46 | 24.55 | 171,628 | +0.04(+0.15%) |
Jul 28, 2014 | 24.45 | 24.58 | 24.42 | 24.51 | 547,238 | +0.02(+0.07%) |
Jul 25, 2014 | 24.51 | 24.61 | 24.47 | 24.49 | 219,707 | -0.06(-0.26%) |
Jul 24, 2014 | 24.49 | 24.61 | 24.48 | 24.55 | 264,946 | +0.07(+0.29%) |
Jul 23, 2014 | 24.59 | 24.64 | 24.47 | 24.48 | 357,530 | -0.05(-0.22%) |
Jul 22, 2014 | 24.41 | 24.65 | 24.41 | 24.54 | 458,360 | +0.11(+0.44%) |
Jul 21, 2014 | 24.23 | 24.49 | 24.19 | 24.43 | 905,468 | +0.20(+0.81%) |
Jul 18, 2014 | 24.32 | 24.49 | 24.17 | 24.23 | 1,382,742 | -0.08(-0.33%) |
Jul 17, 2014 | 24.22 | 24.36 | 24.09 | 24.31 | 815,118 | -0.10(-0.40%) |
Jul 16, 2014 | 24.51 | 24.59 | 24.31 | 24.41 | 335,129 | +0.00(+0.00%) |
Jul 15, 2014 | 24.49 | 24.49 | 24.11 | 24.41 | 586,437 | -0.10(-0.40%) |
Jul 14, 2014 | 24.08 | 24.55 | 24.01 | 24.51 | 577,430 | +0.57(+2.36%) |
Jul 11, 2014 | 23.99 | 24.31 | 23.85 | 23.94 | 863,457 | -0.13(-0.56%) |
Jul 10, 2014 | 24.04 | 24.22 | 23.78 | 24.08 | 677,832 | -0.18(-0.74%) |
Jul 09, 2014 | 24.13 | 24.32 | 24.04 | 24.26 | 831,262 | +0.08(+0.33%) |
Jul 08, 2014 | 23.61 | 24.20 | 23.61 | 24.18 | 954,301 | +0.62(+2.63%) |
Jul 07, 2014 | 23.61 | 23.83 | 23.50 | 23.56 | 329,127 | -0.13(-0.57%) |
Jul 03, 2014 | 23.77 | 23.69 | 23.69 | 23.69 | 634,131 | -0.35(-1.46%) |
Jul 02, 2014 | 23.46 | 24.22 | 23.33 | 24.04 | 1,580,242 | +0.67(+2.88%) |