Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.00 | 23.17 | 22.98 | 23.07 | 741,894 | +0.10(+0.44%) |
Sep 29, 2014 | 23.10 | 23.10 | 22.78 | 22.97 | 969,147 | -0.28(-1.20%) |
Sep 26, 2014 | 23.38 | 23.50 | 23.17 | 23.25 | 914,282 | -0.49(-2.07%) |
Sep 25, 2014 | 23.92 | 24.02 | 23.64 | 23.74 | 985,595 | -0.37(-1.55%) |
Sep 24, 2014 | 23.78 | 24.23 | 23.77 | 24.12 | 773,801 | +0.40(+1.68%) |
Sep 23, 2014 | 23.83 | 23.98 | 23.72 | 23.72 | 460,687 | -0.03(-0.11%) |
Sep 22, 2014 | 24.08 | 24.08 | 23.67 | 23.74 | 745,520 | -0.19(-0.78%) |
Sep 19, 2014 | 24.16 | 24.22 | 23.74 | 23.93 | 570,301 | -0.02(-0.07%) |
Sep 18, 2014 | 23.89 | 24.10 | 23.81 | 23.95 | 522,200 | +0.31(+1.33%) |
Sep 17, 2014 | 23.94 | 23.99 | 23.58 | 23.63 | 527,451 | -0.29(-1.20%) |
Sep 16, 2014 | 23.39 | 24.10 | 23.31 | 23.92 | 792,299 | +0.51(+2.17%) |
Sep 15, 2014 | 23.68 | 23.68 | 23.31 | 23.41 | 738,925 | -0.14(-0.61%) |
Sep 12, 2014 | 24.06 | 24.07 | 23.41 | 23.56 | 1,130,470 | -0.15(-0.64%) |
Sep 11, 2014 | 23.90 | 24.19 | 23.62 | 23.71 | 878,270 | -0.25(-1.06%) |
Sep 10, 2014 | 24.06 | 24.08 | 23.81 | 23.96 | 494,278 | -0.27(-1.12%) |
Sep 09, 2014 | 24.48 | 24.69 | 24.06 | 24.23 | 871,067 | -0.47(-1.89%) |
Sep 08, 2014 | 24.67 | 24.85 | 24.59 | 24.70 | 385,817 | -0.08(-0.34%) |
Sep 05, 2014 | 24.53 | 24.83 | 24.53 | 24.78 | 510,944 | +0.31(+1.25%) |
Sep 04, 2014 | 24.49 | 24.62 | 24.41 | 24.48 | 889,163 | -0.08(-0.34%) |
Sep 03, 2014 | 24.58 | 24.67 | 24.45 | 24.56 | 361,697 | +0.06(+0.24%) |
Sep 02, 2014 | 24.52 | 24.58 | 24.39 | 24.51 | 707,458 | +0.14(+0.56%) |
Aug 29, 2014 | 24.50 | 24.37 | 24.37 | 24.37 | 781,587 | -0.16(-0.66%) |
Aug 28, 2014 | 24.43 | 24.57 | 24.28 | 24.53 | 955,433 | -0.14(-0.55%) |
Aug 27, 2014 | 24.56 | 24.67 | 24.51 | 24.67 | 688,214 | +0.14(+0.59%) |
Aug 26, 2014 | 24.43 | 24.58 | 24.41 | 24.52 | 477,535 | -0.10(-0.41%) |
Aug 25, 2014 | 24.59 | 24.64 | 24.45 | 24.62 | 354,070 | +0.20(+0.80%) |
Aug 22, 2014 | 24.78 | 24.78 | 24.41 | 24.43 | 369,860 | -0.30(-1.20%) |
Aug 21, 2014 | 24.70 | 24.93 | 24.68 | 24.73 | 466,617 | -0.08(-0.31%) |
Aug 20, 2014 | 24.63 | 24.84 | 24.63 | 24.80 | 474,994 | +0.03(+0.10%) |
Aug 19, 2014 | 24.67 | 24.79 | 24.60 | 24.78 | 357,612 | +0.05(+0.21%) |
Aug 18, 2014 | 24.63 | 24.95 | 24.42 | 24.73 | 344,681 | +0.30(+1.21%) |
Aug 15, 2014 | 24.60 | 24.66 | 24.26 | 24.43 | 261,762 | -0.25(-1.00%) |
Aug 14, 2014 | 24.66 | 24.74 | 24.62 | 24.67 | 331,606 | -0.04(-0.17%) |
Aug 13, 2014 | 24.85 | 24.98 | 24.66 | 24.72 | 459,014 | +0.08(+0.34%) |
Aug 12, 2014 | 24.56 | 24.64 | 24.45 | 24.63 | 562,823 | +0.01(+0.03%) |
Aug 11, 2014 | 24.39 | 24.67 | 24.34 | 24.62 | 576,628 | +0.61(+2.54%) |
Aug 08, 2014 | 23.98 | 24.37 | 23.85 | 24.01 | 767,191 | +0.31(+1.29%) |
Aug 07, 2014 | 23.85 | 23.85 | 23.51 | 23.71 | 776,559 | +0.10(+0.43%) |
Aug 06, 2014 | 23.56 | 23.75 | 23.52 | 23.61 | 955,596 | -0.45(-1.87%) |
Aug 05, 2014 | 24.28 | 24.39 | 23.87 | 24.06 | 866,780 | -0.36(-1.46%) |
Aug 04, 2014 | 24.23 | 24.52 | 24.06 | 24.41 | 918,043 | +0.71(+3.00%) |
Aug 01, 2014 | 23.56 | 23.89 | 23.31 | 23.70 | 1,092,699 | +0.19(+0.79%) |
Jul 31, 2014 | 23.87 | 24.25 | 23.28 | 23.51 | 1,261,828 | -0.80(-3.28%) |
Jul 30, 2014 | 24.48 | 24.79 | 24.17 | 24.31 | 943,359 | -0.34(-1.38%) |
Jul 29, 2014 | 24.89 | 24.89 | 24.56 | 24.65 | 410,585 | -0.17(-0.68%) |
Jul 28, 2014 | 24.56 | 24.86 | 24.45 | 24.82 | 420,549 | +0.33(+1.35%) |
Jul 25, 2014 | 24.58 | 24.64 | 24.23 | 24.49 | 836,378 | -0.27(-1.10%) |
Jul 24, 2014 | 24.78 | 24.82 | 24.67 | 24.76 | 522,990 | -0.07(-0.27%) |
Jul 23, 2014 | 25.06 | 25.06 | 24.73 | 24.83 | 978,913 | -0.07(-0.27%) |
Jul 22, 2014 | 24.78 | 25.28 | 24.57 | 24.89 | 1,528,902 | -0.07(-0.27%) |
Jul 21, 2014 | 24.89 | 25.06 | 24.62 | 24.96 | 633,178 | +0.49(+2.01%) |
Jul 18, 2014 | 24.44 | 24.58 | 24.39 | 24.47 | 469,301 | +0.57(+2.38%) |
Jul 17, 2014 | 24.26 | 24.33 | 23.86 | 23.90 | 946,900 | -0.53(-2.15%) |
Jul 16, 2014 | 24.39 | 24.57 | 24.39 | 24.43 | 520,240 | +0.40(+1.66%) |
Jul 15, 2014 | 24.12 | 24.14 | 23.90 | 24.03 | 419,704 | -0.09(-0.39%) |
Jul 14, 2014 | 24.03 | 24.17 | 24.03 | 24.12 | 289,797 | -0.14(-0.56%) |
Jul 11, 2014 | 24.03 | 24.30 | 23.90 | 24.26 | 941,439 | -0.22(-0.90%) |
Jul 10, 2014 | 24.24 | 24.54 | 23.91 | 24.48 | 2,387,928 | -0.40(-1.60%) |
Jul 09, 2014 | 24.51 | 25.00 | 24.46 | 24.88 | 1,473,208 | +0.97(+4.04%) |
Jul 08, 2014 | 23.82 | 23.99 | 23.82 | 23.91 | 1,434,184 | +0.27(+1.15%) |
Jul 07, 2014 | 23.50 | 23.71 | 23.38 | 23.64 | 633,541 | +0.95(+4.18%) |
Jul 03, 2014 | 22.67 | 22.69 | 22.69 | 22.69 | 644,500 | -0.09(-0.41%) |
Jul 02, 2014 | 22.73 | 22.81 | 22.59 | 22.78 | 1,494,218 | +0.16(+0.71%) |