Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.61 | 23.77 | 23.43 | 23.66 | 707,577 | +0.01(+0.05%) |
Sep 29, 2014 | 23.49 | 23.73 | 23.38 | 23.64 | 262,011 | -0.06(-0.24%) |
Sep 26, 2014 | 23.57 | 23.71 | 23.38 | 23.70 | 223,286 | +0.20(+0.86%) |
Sep 25, 2014 | 23.74 | 23.80 | 23.38 | 23.50 | 853,512 | -0.28(-1.18%) |
Sep 24, 2014 | 23.49 | 23.84 | 23.38 | 23.78 | 239,059 | +0.20(+0.86%) |
Sep 23, 2014 | 23.72 | 23.73 | 23.53 | 23.57 | 653,348 | -0.16(-0.67%) |
Sep 22, 2014 | 23.81 | 23.91 | 23.49 | 23.73 | 452,447 | +0.06(+0.27%) |
Sep 19, 2014 | 24.06 | 24.16 | 23.50 | 23.67 | 305,450 | -0.36(-1.49%) |
Sep 18, 2014 | 23.72 | 24.07 | 23.69 | 24.03 | 270,132 | +0.41(+1.74%) |
Sep 17, 2014 | 23.72 | 23.82 | 23.58 | 23.62 | 918,503 | -0.06(-0.27%) |
Sep 16, 2014 | 23.50 | 23.69 | 23.30 | 23.68 | 293,605 | +0.13(+0.57%) |
Sep 15, 2014 | 24.04 | 24.04 | 23.46 | 23.55 | 604,836 | -0.44(-1.82%) |
Sep 12, 2014 | 24.07 | 24.09 | 23.97 | 23.98 | 313,059 | -0.12(-0.50%) |
Sep 11, 2014 | 24.28 | 24.34 | 24.02 | 24.11 | 513,226 | -0.25(-1.05%) |
Sep 10, 2014 | 24.40 | 24.46 | 24.27 | 24.36 | 285,851 | -0.02(-0.07%) |
Sep 09, 2014 | 24.43 | 24.45 | 24.26 | 24.38 | 191,697 | -0.10(-0.39%) |
Sep 08, 2014 | 24.49 | 24.67 | 24.46 | 24.47 | 274,171 | -0.10(-0.42%) |
Sep 05, 2014 | 24.57 | 24.67 | 24.52 | 24.58 | 322,594 | -0.02(-0.07%) |
Sep 04, 2014 | 24.47 | 24.74 | 24.47 | 24.59 | 367,097 | +0.29(+1.17%) |
Sep 03, 2014 | 24.44 | 24.50 | 24.22 | 24.31 | 357,259 | -0.10(-0.43%) |
Sep 02, 2014 | 24.67 | 24.67 | 24.39 | 24.41 | 616,890 | -0.36(-1.47%) |
Aug 29, 2014 | 25.00 | 24.78 | 24.78 | 24.78 | 385,841 | -0.16(-0.66%) |
Aug 28, 2014 | 24.94 | 24.98 | 24.75 | 24.94 | 140,718 | -0.06(-0.24%) |
Aug 27, 2014 | 25.07 | 25.19 | 24.75 | 25.00 | 195,259 | -0.01(-0.05%) |
Aug 26, 2014 | 25.07 | 25.23 | 25.00 | 25.01 | 265,064 | -0.01(-0.05%) |
Aug 25, 2014 | 25.01 | 25.12 | 24.88 | 25.03 | 426,838 | +0.10(+0.40%) |
Aug 22, 2014 | 25.00 | 25.00 | 24.85 | 24.93 | 364,798 | -0.04(-0.16%) |
Aug 21, 2014 | 25.03 | 25.08 | 24.87 | 24.97 | 348,839 | -0.00(-0.02%) |
Aug 20, 2014 | 25.08 | 25.14 | 24.89 | 24.97 | 372,225 | -0.15(-0.60%) |
Aug 19, 2014 | 24.93 | 25.15 | 24.82 | 25.12 | 636,027 | +0.30(+1.22%) |
Aug 18, 2014 | 24.71 | 24.91 | 24.63 | 24.82 | 347,999 | +0.20(+0.81%) |
Aug 15, 2014 | 24.97 | 25.07 | 24.41 | 24.62 | 345,515 | -0.26(-1.03%) |
Aug 14, 2014 | 24.69 | 24.89 | 24.67 | 24.87 | 218,278 | +0.14(+0.56%) |
Aug 13, 2014 | 24.87 | 24.87 | 24.54 | 24.74 | 374,684 | -0.07(-0.30%) |
Aug 12, 2014 | 25.23 | 25.28 | 24.69 | 24.81 | 541,804 | -0.43(-1.71%) |
Aug 11, 2014 | 25.15 | 25.35 | 24.94 | 25.24 | 302,607 | +0.14(+0.57%) |
Aug 08, 2014 | 25.07 | 25.10 | 24.85 | 25.10 | 428,856 | +0.01(+0.03%) |
Aug 07, 2014 | 25.43 | 25.43 | 24.82 | 25.09 | 498,249 | -0.24(-0.94%) |
Aug 06, 2014 | 25.14 | 25.43 | 25.10 | 25.33 | 330,938 | +0.11(+0.45%) |
Aug 05, 2014 | 25.33 | 25.38 | 25.05 | 25.21 | 322,531 | -0.26(-1.02%) |
Aug 04, 2014 | 25.40 | 25.57 | 25.27 | 25.47 | 656,752 | +0.06(+0.26%) |
Aug 01, 2014 | 25.45 | 25.72 | 25.18 | 25.41 | 550,281 | +0.12(+0.46%) |
Jul 31, 2014 | 25.53 | 25.64 | 24.75 | 25.29 | 1,803,006 | -0.90(-3.43%) |
Jul 30, 2014 | 26.23 | 26.29 | 25.97 | 26.19 | 473,998 | +0.00(+0.00%) |
Jul 29, 2014 | 26.48 | 26.50 | 26.14 | 26.19 | 268,593 | -0.23(-0.87%) |
Jul 28, 2014 | 26.60 | 26.60 | 26.38 | 26.42 | 452,884 | -0.09(-0.33%) |
Jul 25, 2014 | 26.61 | 27.00 | 26.48 | 26.51 | 512,384 | +0.19(+0.72%) |
Jul 24, 2014 | 26.07 | 26.36 | 26.07 | 26.32 | 282,100 | +0.38(+1.45%) |
Jul 23, 2014 | 26.29 | 26.29 | 25.78 | 25.94 | 215,958 | -0.22(-0.86%) |
Jul 22, 2014 | 25.89 | 26.18 | 25.79 | 26.16 | 281,556 | +0.41(+1.59%) |
Jul 21, 2014 | 25.88 | 25.88 | 25.59 | 25.75 | 237,315 | -0.15(-0.57%) |
Jul 18, 2014 | 25.60 | 25.94 | 25.57 | 25.90 | 230,554 | +0.32(+1.23%) |
Jul 17, 2014 | 25.60 | 25.76 | 25.46 | 25.59 | 269,653 | -0.12(-0.47%) |
Jul 16, 2014 | 25.65 | 25.81 | 25.40 | 25.71 | 455,549 | +0.22(+0.86%) |
Jul 15, 2014 | 25.53 | 25.61 | 25.25 | 25.49 | 370,548 | +0.04(+0.17%) |
Jul 14, 2014 | 25.28 | 25.48 | 25.28 | 25.44 | 344,441 | +0.16(+0.63%) |
Jul 11, 2014 | 25.32 | 25.42 | 25.18 | 25.28 | 286,844 | -0.09(-0.37%) |
Jul 10, 2014 | 25.61 | 25.69 | 25.32 | 25.38 | 637,125 | -0.55(-2.13%) |
Jul 09, 2014 | 25.92 | 26.04 | 25.72 | 25.93 | 367,150 | +0.12(+0.45%) |
Jul 08, 2014 | 26.00 | 26.00 | 25.62 | 25.81 | 353,223 | -0.17(-0.66%) |
Jul 07, 2014 | 25.83 | 26.00 | 25.72 | 25.99 | 621,364 | -0.12(-0.46%) |
Jul 03, 2014 | 25.85 | 26.11 | 26.11 | 26.11 | 362,581 | +0.37(+1.43%) |
Jul 02, 2014 | 25.71 | 25.94 | 25.60 | 25.74 | 329,391 | -0.03(-0.13%) |