Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.55 | 23.66 | 23.52 | 23.56 | 80,928 | -0.02(-0.07%) |
Sep 29, 2014 | 23.45 | 23.65 | 23.43 | 23.57 | 108,957 | -0.05(-0.20%) |
Sep 26, 2014 | 23.45 | 23.66 | 23.35 | 23.62 | 118,987 | +0.17(+0.74%) |
Sep 25, 2014 | 23.82 | 23.87 | 23.41 | 23.45 | 680,021 | -0.40(-1.68%) |
Sep 24, 2014 | 23.83 | 23.89 | 23.72 | 23.85 | 733,668 | +0.07(+0.29%) |
Sep 23, 2014 | 23.97 | 24.01 | 23.78 | 23.78 | 186,496 | -0.23(-0.98%) |
Sep 22, 2014 | 24.15 | 24.17 | 23.95 | 24.01 | 231,953 | -0.23(-0.94%) |
Sep 19, 2014 | 24.25 | 24.31 | 24.06 | 24.24 | 698,259 | +0.05(+0.23%) |
Sep 18, 2014 | 24.07 | 24.23 | 24.07 | 24.19 | 660,003 | +0.17(+0.72%) |
Sep 17, 2014 | 23.93 | 24.12 | 23.92 | 24.01 | 283,553 | +0.13(+0.52%) |
Sep 16, 2014 | 23.73 | 23.91 | 23.73 | 23.89 | 206,574 | +0.11(+0.46%) |
Sep 15, 2014 | 24.16 | 24.17 | 23.77 | 23.78 | 109,621 | -0.35(-1.46%) |
Sep 12, 2014 | 24.15 | 24.19 | 23.92 | 24.13 | 216,950 | -0.01(-0.03%) |
Sep 11, 2014 | 23.83 | 24.14 | 23.83 | 24.14 | 182,602 | +0.25(+1.05%) |
Sep 10, 2014 | 23.97 | 23.98 | 23.72 | 23.89 | 97,885 | -0.04(-0.16%) |
Sep 09, 2014 | 24.20 | 24.20 | 23.87 | 23.93 | 195,733 | -0.27(-1.13%) |
Sep 08, 2014 | 24.16 | 24.24 | 24.09 | 24.20 | 215,262 | +0.00(+0.00%) |
Sep 05, 2014 | 23.97 | 24.23 | 23.97 | 24.20 | 149,556 | +0.20(+0.81%) |
Sep 04, 2014 | 24.07 | 24.10 | 23.96 | 24.01 | 159,923 | -0.02(-0.10%) |
Sep 03, 2014 | 24.04 | 24.09 | 23.98 | 24.03 | 466,493 | +0.00(+0.00%) |
Sep 02, 2014 | 24.04 | 24.04 | 23.86 | 24.03 | 92,121 | +0.02(+0.07%) |
Aug 29, 2014 | 23.93 | 24.01 | 24.01 | 24.01 | 219,186 | +0.11(+0.46%) |
Aug 28, 2014 | 23.84 | 23.93 | 23.78 | 23.90 | 218,481 | -0.01(-0.03%) |
Aug 27, 2014 | 23.80 | 23.93 | 23.80 | 23.91 | 149,813 | +0.15(+0.63%) |
Aug 26, 2014 | 23.68 | 23.82 | 23.65 | 23.76 | 183,702 | +0.08(+0.33%) |
Aug 25, 2014 | 23.67 | 23.79 | 23.57 | 23.68 | 142,547 | +0.10(+0.43%) |
Aug 22, 2014 | 23.58 | 23.64 | 23.49 | 23.58 | 65,643 | +0.00(+0.00%) |
Aug 21, 2014 | 23.56 | 23.61 | 23.50 | 23.58 | 64,114 | +0.02(+0.10%) |
Aug 20, 2014 | 23.48 | 23.57 | 23.46 | 23.56 | 289,152 | +0.09(+0.40%) |
Aug 19, 2014 | 23.63 | 23.63 | 23.47 | 23.47 | 892,094 | -0.11(-0.46%) |
Aug 18, 2014 | 23.63 | 23.65 | 23.51 | 23.57 | 314,868 | +0.08(+0.33%) |
Aug 15, 2014 | 23.58 | 23.65 | 23.38 | 23.50 | 224,505 | -0.02(-0.10%) |
Aug 14, 2014 | 23.46 | 23.57 | 23.46 | 23.52 | 736,251 | +0.08(+0.33%) |
Aug 13, 2014 | 23.47 | 23.53 | 23.39 | 23.44 | 119,280 | +0.03(+0.13%) |
Aug 12, 2014 | 23.37 | 23.46 | 23.32 | 23.41 | 740,370 | +0.05(+0.20%) |
Aug 11, 2014 | 23.38 | 23.46 | 23.29 | 23.36 | 493,567 | +0.11(+0.47%) |
Aug 08, 2014 | 23.27 | 23.28 | 23.08 | 23.25 | 123,424 | +0.03(+0.13%) |
Aug 07, 2014 | 23.47 | 23.56 | 23.12 | 23.22 | 259,055 | -0.18(-0.77%) |
Aug 06, 2014 | 23.59 | 23.60 | 23.32 | 23.40 | 382,336 | -0.59(-2.48%) |
Aug 05, 2014 | 23.78 | 24.08 | 23.78 | 24.00 | 111,961 | +0.13(+0.56%) |
Aug 04, 2014 | 23.94 | 24.00 | 23.74 | 23.86 | 298,905 | -0.06(-0.26%) |
Aug 01, 2014 | 24.05 | 24.11 | 23.81 | 23.93 | 438,784 | -0.12(-0.49%) |
Jul 31, 2014 | 24.37 | 24.37 | 23.97 | 24.04 | 209,689 | -0.48(-1.95%) |
Jul 30, 2014 | 24.55 | 24.65 | 24.37 | 24.52 | 247,570 | -0.03(-0.13%) |
Jul 29, 2014 | 25.16 | 25.31 | 24.40 | 24.55 | 1,466,324 | +0.77(+3.22%) |
Jul 28, 2014 | 23.76 | 23.82 | 23.68 | 23.79 | 106,859 | +0.02(+0.07%) |
Jul 25, 2014 | 23.74 | 23.90 | 23.72 | 23.77 | 115,347 | -0.05(-0.23%) |
Jul 24, 2014 | 23.72 | 23.91 | 23.72 | 23.83 | 94,494 | +0.09(+0.40%) |
Jul 23, 2014 | 23.70 | 23.76 | 23.65 | 23.73 | 124,375 | +0.01(+0.03%) |
Jul 22, 2014 | 23.73 | 23.79 | 23.68 | 23.72 | 115,679 | +0.10(+0.43%) |
Jul 21, 2014 | 23.77 | 23.78 | 23.61 | 23.62 | 98,217 | -0.21(-0.89%) |
Jul 18, 2014 | 23.68 | 23.85 | 23.67 | 23.83 | 408,700 | +0.17(+0.73%) |
Jul 17, 2014 | 23.81 | 23.92 | 23.59 | 23.66 | 516,633 | -0.27(-1.14%) |
Jul 16, 2014 | 23.87 | 23.96 | 23.84 | 23.93 | 514,049 | +0.11(+0.46%) |
Jul 15, 2014 | 23.95 | 24.05 | 23.72 | 23.83 | 100,811 | -0.15(-0.62%) |
Jul 14, 2014 | 23.98 | 24.06 | 23.93 | 23.97 | 78,243 | +0.07(+0.29%) |
Jul 11, 2014 | 23.77 | 23.93 | 23.69 | 23.90 | 142,066 | +0.16(+0.66%) |
Jul 10, 2014 | 23.50 | 23.81 | 23.49 | 23.75 | 97,169 | -0.02(-0.07%) |
Jul 09, 2014 | 23.72 | 23.82 | 23.65 | 23.76 | 434,367 | +0.09(+0.40%) |
Jul 08, 2014 | 23.86 | 23.86 | 23.56 | 23.67 | 596,769 | -0.20(-0.85%) |
Jul 07, 2014 | 23.91 | 23.97 | 23.84 | 23.87 | 99,906 | -0.09(-0.39%) |
Jul 03, 2014 | 23.93 | 23.97 | 23.97 | 23.97 | 104,672 | +0.12(+0.49%) |
Jul 02, 2014 | 23.81 | 23.86 | 23.80 | 23.85 | 148,450 | +0.02(+0.07%) |