Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.50 | 24.58 | 24.36 | 24.45 | 1,082,937 | +0.01(+0.05%) |
Sep 29, 2014 | 24.20 | 24.48 | 24.16 | 24.44 | 6,237,615 | +0.00(+0.01%) |
Sep 26, 2014 | 24.20 | 24.46 | 24.20 | 24.44 | 358,320 | +0.31(+1.29%) |
Sep 25, 2014 | 24.63 | 24.63 | 24.13 | 24.13 | 1,292,001 | -0.58(-2.36%) |
Sep 24, 2014 | 24.54 | 24.72 | 24.45 | 24.71 | 817,532 | +0.12(+0.49%) |
Sep 23, 2014 | 24.56 | 24.71 | 24.55 | 24.59 | 1,077,691 | -0.05(-0.22%) |
Sep 22, 2014 | 24.81 | 24.82 | 24.58 | 24.64 | 681,992 | -0.21(-0.84%) |
Sep 19, 2014 | 25.02 | 25.05 | 24.76 | 24.85 | 1,223,924 | -0.11(-0.45%) |
Sep 18, 2014 | 24.87 | 24.97 | 24.85 | 24.96 | 610,972 | +0.16(+0.65%) |
Sep 17, 2014 | 24.75 | 24.90 | 24.67 | 24.80 | 1,439,445 | +0.05(+0.20%) |
Sep 16, 2014 | 24.48 | 24.79 | 24.46 | 24.76 | 1,395,324 | +0.18(+0.74%) |
Sep 15, 2014 | 24.82 | 24.82 | 24.52 | 24.57 | 865,650 | -0.19(-0.76%) |
Sep 12, 2014 | 24.87 | 24.91 | 24.72 | 24.76 | 597,931 | -0.15(-0.58%) |
Sep 11, 2014 | 24.74 | 24.91 | 24.69 | 24.91 | 676,570 | +0.08(+0.32%) |
Sep 10, 2014 | 24.63 | 24.86 | 24.60 | 24.83 | 1,231,680 | +0.20(+0.81%) |
Sep 09, 2014 | 24.78 | 24.98 | 24.56 | 24.63 | 1,493,433 | -0.16(-0.63%) |
Sep 08, 2014 | 24.73 | 24.87 | 24.68 | 24.78 | 632,507 | +0.06(+0.25%) |
Sep 05, 2014 | 24.60 | 24.73 | 24.56 | 24.72 | 749,722 | +0.17(+0.69%) |
Sep 04, 2014 | 24.61 | 24.77 | 24.50 | 24.55 | 1,600,678 | -0.03(-0.12%) |
Sep 03, 2014 | 24.84 | 24.84 | 24.56 | 24.58 | 745,714 | -0.20(-0.81%) |
Sep 02, 2014 | 24.80 | 24.80 | 24.69 | 24.78 | 6,692,713 | +0.04(+0.18%) |
Aug 29, 2014 | 24.66 | 24.74 | 24.74 | 24.74 | 453,949 | +0.15(+0.60%) |
Aug 28, 2014 | 24.53 | 24.63 | 24.50 | 24.59 | 430,073 | -0.03(-0.12%) |
Aug 27, 2014 | 24.64 | 24.66 | 24.55 | 24.62 | 455,228 | -0.02(-0.09%) |
Aug 26, 2014 | 24.65 | 24.67 | 24.60 | 24.64 | 1,495,478 | +0.02(+0.09%) |
Aug 25, 2014 | 24.73 | 24.74 | 24.57 | 24.62 | 1,202,917 | +0.00(+0.00%) |
Aug 22, 2014 | 24.60 | 24.68 | 24.55 | 24.62 | 643,112 | +0.02(+0.09%) |
Aug 21, 2014 | 24.48 | 24.62 | 24.47 | 24.60 | 564,444 | +0.13(+0.52%) |
Aug 20, 2014 | 24.45 | 24.52 | 24.42 | 24.47 | 1,543,689 | -0.01(-0.05%) |
Aug 19, 2014 | 24.35 | 24.49 | 24.33 | 24.48 | 990,798 | +0.20(+0.82%) |
Aug 18, 2014 | 24.14 | 24.29 | 24.12 | 24.29 | 7,445,437 | +0.24(+0.99%) |
Aug 15, 2014 | 24.10 | 24.15 | 23.86 | 24.05 | 915,127 | +0.05(+0.21%) |
Aug 14, 2014 | 23.99 | 24.00 | 23.90 | 24.00 | 509,780 | +0.03(+0.13%) |
Aug 13, 2014 | 23.77 | 23.97 | 23.77 | 23.97 | 849,360 | +0.27(+1.14%) |
Aug 12, 2014 | 23.73 | 23.78 | 23.58 | 23.70 | 825,995 | -0.04(-0.16%) |
Aug 11, 2014 | 23.66 | 23.80 | 23.63 | 23.73 | 4,452,122 | +0.16(+0.67%) |
Aug 08, 2014 | 23.47 | 23.58 | 23.35 | 23.58 | 732,384 | +0.14(+0.61%) |
Aug 07, 2014 | 23.61 | 23.69 | 23.36 | 23.43 | 2,543,240 | -0.08(-0.36%) |
Aug 06, 2014 | 23.40 | 23.66 | 23.38 | 23.52 | 2,758,456 | -0.04(-0.19%) |
Aug 05, 2014 | 23.68 | 23.71 | 23.47 | 23.56 | 1,270,321 | -0.20(-0.85%) |
Aug 04, 2014 | 23.67 | 23.84 | 23.55 | 23.76 | 1,178,006 | +0.16(+0.68%) |
Aug 01, 2014 | 23.64 | 23.77 | 23.47 | 23.60 | 2,160,310 | -0.13(-0.54%) |
Jul 31, 2014 | 24.03 | 24.09 | 23.72 | 23.73 | 1,129,696 | -0.50(-2.07%) |
Jul 30, 2014 | 24.26 | 24.28 | 24.12 | 24.23 | 697,763 | +0.08(+0.32%) |
Jul 29, 2014 | 24.27 | 24.30 | 24.14 | 24.16 | 1,154,426 | -0.11(-0.45%) |
Jul 28, 2014 | 24.24 | 24.32 | 24.05 | 24.27 | 13,167,102 | +0.05(+0.20%) |
Jul 25, 2014 | 24.19 | 24.26 | 24.11 | 24.22 | 1,478,384 | -0.04(-0.15%) |
Jul 24, 2014 | 24.30 | 24.32 | 24.20 | 24.25 | 382,571 | -0.01(-0.05%) |
Jul 23, 2014 | 24.28 | 24.35 | 24.17 | 24.27 | 587,463 | +0.04(+0.17%) |
Jul 22, 2014 | 24.12 | 24.25 | 24.10 | 24.22 | 1,582,619 | +0.20(+0.84%) |
Jul 21, 2014 | 24.00 | 24.07 | 23.89 | 24.02 | 4,286,519 | -0.01(-0.06%) |
Jul 18, 2014 | 23.86 | 24.04 | 23.81 | 24.04 | 491,420 | +0.32(+1.37%) |
Jul 17, 2014 | 24.00 | 24.05 | 23.64 | 23.71 | 1,491,227 | -0.31(-1.29%) |
Jul 16, 2014 | 24.01 | 24.10 | 23.98 | 24.02 | 593,528 | +0.22(+0.94%) |
Jul 15, 2014 | 23.90 | 23.94 | 23.65 | 23.80 | 10,673,149 | -0.07(-0.27%) |
Jul 14, 2014 | 23.83 | 23.91 | 23.79 | 23.87 | 983,096 | +0.18(+0.75%) |
Jul 11, 2014 | 23.63 | 23.69 | 23.58 | 23.69 | 302,068 | +0.08(+0.32%) |
Jul 10, 2014 | 23.34 | 23.71 | 23.32 | 23.61 | 676,678 | -0.05(-0.23%) |
Jul 09, 2014 | 23.60 | 23.68 | 23.54 | 23.67 | 886,665 | +0.10(+0.43%) |
Jul 08, 2014 | 23.81 | 23.82 | 23.42 | 23.57 | 3,482,587 | -0.28(-1.17%) |
Jul 07, 2014 | 23.82 | 23.88 | 23.79 | 23.84 | 4,195,371 | -0.01(-0.03%) |
Jul 03, 2014 | 23.81 | 23.85 | 23.85 | 23.85 | 385,094 | +0.11(+0.45%) |
Jul 02, 2014 | 23.75 | 23.78 | 23.70 | 23.74 | 1,496,092 | +0.01(+0.04%) |