Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.04 | 23.11 | 22.75 | 22.78 | 350,048 | -0.36(-1.56%) |
Sep 29, 2014 | 22.98 | 23.17 | 22.98 | 23.14 | 84,962 | +0.15(+0.65%) |
Sep 26, 2014 | 23.16 | 23.16 | 22.94 | 22.99 | 146,170 | -0.23(-0.97%) |
Sep 25, 2014 | 23.34 | 23.49 | 23.13 | 23.21 | 100,432 | -0.21(-0.88%) |
Sep 24, 2014 | 23.20 | 23.42 | 23.14 | 23.42 | 128,510 | +0.34(+1.47%) |
Sep 23, 2014 | 23.23 | 23.25 | 23.08 | 23.08 | 104,930 | -0.27(-1.16%) |
Sep 22, 2014 | 23.41 | 23.47 | 23.22 | 23.35 | 115,608 | -0.19(-0.81%) |
Sep 19, 2014 | 23.90 | 23.99 | 23.52 | 23.54 | 242,518 | -0.44(-1.83%) |
Sep 18, 2014 | 24.09 | 24.11 | 23.95 | 23.98 | 91,704 | -0.17(-0.70%) |
Sep 17, 2014 | 24.20 | 24.22 | 24.02 | 24.15 | 76,250 | -0.20(-0.82%) |
Sep 16, 2014 | 24.41 | 24.54 | 24.01 | 24.35 | 165,562 | +0.05(+0.21%) |
Sep 15, 2014 | 23.86 | 24.30 | 23.82 | 24.30 | 116,286 | +0.33(+1.38%) |
Sep 12, 2014 | 24.19 | 24.36 | 23.95 | 23.97 | 154,915 | -0.22(-0.91%) |
Sep 11, 2014 | 24.34 | 24.34 | 23.82 | 24.19 | 343,649 | -0.29(-1.18%) |
Sep 10, 2014 | 24.37 | 24.56 | 24.35 | 24.48 | 136,040 | +0.09(+0.37%) |
Sep 09, 2014 | 24.49 | 24.49 | 24.30 | 24.39 | 202,053 | -0.22(-0.89%) |
Sep 08, 2014 | 24.74 | 24.82 | 24.49 | 24.61 | 119,069 | -0.54(-2.15%) |
Sep 05, 2014 | 24.63 | 25.21 | 24.60 | 25.15 | 156,726 | +0.64(+2.61%) |
Sep 04, 2014 | 24.83 | 24.85 | 24.35 | 24.51 | 254,650 | -0.31(-1.25%) |
Sep 03, 2014 | 25.44 | 25.46 | 24.81 | 24.82 | 428,358 | -0.81(-3.16%) |
Sep 02, 2014 | 25.80 | 25.86 | 25.57 | 25.63 | 55,212 | -0.12(-0.47%) |
Aug 29, 2014 | 25.80 | 25.75 | 25.75 | 25.75 | 90,800 | -0.24(-0.92%) |
Aug 28, 2014 | 25.78 | 26.01 | 25.78 | 25.99 | 66,686 | +0.21(+0.81%) |
Aug 27, 2014 | 25.62 | 25.78 | 25.56 | 25.78 | 66,067 | +0.00(+0.00%) |
Aug 26, 2014 | 25.92 | 25.92 | 25.55 | 25.78 | 162,310 | -0.11(-0.42%) |
Aug 25, 2014 | 25.95 | 25.95 | 25.77 | 25.89 | 313,862 | -0.32(-1.22%) |
Aug 22, 2014 | 26.07 | 26.26 | 26.03 | 26.21 | 225,262 | +0.18(+0.69%) |
Aug 21, 2014 | 26.00 | 26.25 | 25.94 | 26.03 | 266,354 | +0.07(+0.27%) |
Aug 20, 2014 | 26.08 | 26.08 | 25.77 | 25.96 | 451,899 | -0.24(-0.92%) |
Aug 19, 2014 | 26.03 | 26.25 | 26.00 | 26.20 | 196,699 | +0.02(+0.08%) |
Aug 18, 2014 | 26.69 | 26.74 | 26.17 | 26.18 | 224,319 | -0.41(-1.56%) |
Aug 15, 2014 | 26.59 | 26.70 | 26.47 | 26.59 | 235,939 | +0.21(+0.82%) |
Aug 14, 2014 | 26.02 | 26.39 | 25.99 | 26.38 | 224,394 | +0.30(+1.15%) |
Aug 13, 2014 | 26.10 | 26.17 | 25.75 | 26.08 | 193,222 | +0.07(+0.27%) |
Aug 12, 2014 | 25.89 | 26.20 | 25.30 | 26.01 | 399,010 | +0.07(+0.27%) |
Aug 11, 2014 | 25.83 | 25.99 | 25.75 | 25.94 | 128,604 | +0.15(+0.58%) |
Aug 08, 2014 | 26.09 | 26.12 | 25.66 | 25.79 | 163,644 | -0.41(-1.56%) |
Aug 07, 2014 | 26.23 | 26.23 | 25.94 | 26.20 | 158,265 | -0.23(-0.87%) |
Aug 06, 2014 | 25.98 | 26.43 | 25.92 | 26.43 | 147,120 | +0.44(+1.69%) |
Aug 05, 2014 | 25.93 | 26.00 | 25.74 | 25.99 | 98,331 | -0.19(-0.73%) |
Aug 04, 2014 | 25.92 | 26.19 | 25.78 | 26.18 | 171,381 | +0.58(+2.27%) |
Aug 01, 2014 | 25.87 | 25.92 | 25.60 | 25.60 | 154,034 | -0.41(-1.58%) |
Jul 31, 2014 | 26.19 | 26.23 | 25.93 | 26.01 | 171,857 | -0.30(-1.14%) |
Jul 30, 2014 | 26.02 | 26.38 | 25.98 | 26.31 | 195,269 | +0.07(+0.27%) |
Jul 29, 2014 | 26.39 | 26.39 | 26.01 | 26.24 | 103,223 | -0.26(-0.98%) |
Jul 28, 2014 | 26.33 | 26.56 | 26.23 | 26.50 | 143,154 | +0.29(+1.11%) |
Jul 25, 2014 | 25.94 | 26.23 | 25.79 | 26.21 | 108,259 | +0.10(+0.38%) |
Jul 24, 2014 | 26.41 | 26.59 | 25.75 | 26.11 | 166,495 | -0.05(-0.17%) |
Jul 23, 2014 | 25.99 | 26.20 | 25.84 | 26.16 | 102,973 | +0.17(+0.63%) |
Jul 22, 2014 | 26.30 | 26.40 | 25.96 | 25.99 | 159,721 | -0.22(-0.84%) |
Jul 21, 2014 | 26.36 | 26.36 | 25.32 | 26.21 | 184,418 | -0.46(-1.72%) |
Jul 18, 2014 | 27.23 | 27.23 | 26.66 | 26.67 | 160,423 | -0.51(-1.88%) |
Jul 17, 2014 | 27.06 | 27.69 | 27.02 | 27.18 | 115,821 | -0.07(-0.26%) |
Jul 16, 2014 | 27.15 | 27.52 | 27.05 | 27.25 | 150,225 | +0.40(+1.49%) |
Jul 15, 2014 | 27.07 | 27.07 | 26.64 | 26.85 | 237,372 | -0.45(-1.65%) |
Jul 14, 2014 | 26.91 | 27.34 | 26.82 | 27.30 | 250,011 | +0.41(+1.52%) |
Jul 11, 2014 | 27.59 | 27.64 | 26.88 | 26.89 | 331,538 | -0.62(-2.25%) |
Jul 10, 2014 | 28.00 | 28.00 | 27.47 | 27.51 | 160,564 | -0.28(-1.01%) |
Jul 09, 2014 | 28.22 | 28.22 | 27.67 | 27.79 | 243,959 | -0.49(-1.73%) |
Jul 08, 2014 | 28.46 | 28.55 | 28.25 | 28.28 | 111,880 | -0.22(-0.77%) |
Jul 07, 2014 | 28.92 | 29.00 | 28.28 | 28.50 | 229,505 | -0.52(-1.79%) |
Jul 03, 2014 | 29.19 | 29.02 | 29.02 | 29.02 | 50,300 | -0.14(-0.48%) |
Jul 02, 2014 | 29.45 | 29.45 | 29.06 | 29.16 | 102,593 | -0.28(-0.95%) |