Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.25 | 23.24 | 23.24 | 23.24 | 323 | -0.04(-0.16%) |
Sep 29, 2014 | 23.21 | 23.30 | 23.21 | 23.27 | 1,511 | -0.24(-1.02%) |
Sep 26, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 292 | +0.13(+0.55%) |
Sep 23, 2014 | 23.38 | 23.38 | 23.38 | 23.38 | 21,595 | -0.19(-0.79%) |
Sep 22, 2014 | 23.56 | 23.58 | 23.56 | 23.57 | 16,115 | -0.11(-0.47%) |
Sep 19, 2014 | 23.73 | 23.73 | 23.68 | 23.68 | 48,698 | +0.05(+0.23%) |
Sep 18, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 107 | +0.52(+2.25%) |
Sep 16, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 11, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 63 | +0.00(+0.00%) |
Sep 08, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | -0.44(-1.88%) |
Sep 05, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 140 | -0.18(-0.75%) |
Sep 04, 2014 | 23.72 | 23.73 | 23.72 | 23.73 | 894 | +0.27(+1.15%) |
Sep 02, 2014 | 23.39 | 23.46 | 23.46 | 23.46 | 1,511 | +0.08(+0.33%) |
Aug 27, 2014 | 23.37 | 23.38 | 23.38 | 23.38 | 323 | +0.28(+1.19%) |
Aug 20, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 2,159 | +0.49(+2.17%) |
Aug 11, 2014 | 22.62 | 22.62 | 22.62 | 22.62 | 3,023 | +0.28(+1.24%) |
Aug 08, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 207 | -0.16(-0.69%) |
Aug 07, 2014 | 22.49 | 22.49 | 22.49 | 22.49 | 107 | -0.04(-0.17%) |
Aug 06, 2014 | 22.57 | 22.57 | 22.53 | 22.53 | 2,159 | -0.19(-0.82%) |
Aug 05, 2014 | 22.75 | 22.75 | 22.72 | 22.72 | 1,457 | -0.10(-0.45%) |
Aug 01, 2014 | 22.82 | 22.82 | 22.82 | 22.82 | 215 | -0.11(-0.48%) |
Jul 31, 2014 | 23.07 | 23.07 | 22.93 | 22.93 | 2,931 | -0.36(-1.55%) |
Jul 25, 2014 | 23.27 | 23.29 | 23.29 | 23.29 | 1,619 | +0.16(+0.68%) |
Jul 21, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 2,062 | +0.08(+0.36%) |
Jul 15, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 431 | +0.18(+0.77%) |
Jul 10, 2014 | 22.86 | 22.87 | 22.87 | 22.87 | 2,807 | -0.56(-2.37%) |
Jul 08, 2014 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Jul 07, 2014 | 23.43 | 23.43 | 23.43 | 23.43 | 5 | +0.00(+0.00%) |
Jul 02, 2014 | 23.43 | 23.43 | 23.43 | 23.43 | 431 | -0.36(-1.52%) |
Jun 26, 2014 | 23.80 | 23.79 | 23.79 | 23.79 | 1,079 | +0.05(+0.19%) |
Jun 25, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 107 | -0.30(-1.23%) |
Jun 19, 2014 | 24.04 | 24.04 | 24.04 | 24.04 | 3,131 | +0.20(+0.86%) |
Jun 18, 2014 | 23.84 | 23.84 | 23.84 | 23.84 | 512 | -0.00(-0.00%) |
Jun 13, 2014 | 23.84 | 23.84 | 23.84 | 23.84 | 1,511 | +0.05(+0.19%) |
Jun 12, 2014 | 23.91 | 23.91 | 23.79 | 23.79 | 603 | -0.08(-0.35%) |
Jun 11, 2014 | 23.89 | 23.89 | 23.85 | 23.87 | 7,587 | -0.11(-0.46%) |
Jun 09, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.23(+0.97%) |
Jun 04, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.03(+0.12%) |
Jun 03, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 59 | +0.00(+0.00%) |
May 30, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.03(+0.12%) |
May 29, 2014 | 23.69 | 23.70 | 23.69 | 23.70 | 1,832 | +0.06(+0.25%) |
May 28, 2014 | 23.64 | 23.64 | 23.64 | 23.64 | 10 | +0.00(+0.00%) |
May 27, 2014 | 23.64 | 23.64 | 23.64 | 23.64 | 2,005 | +0.27(+1.18%) |
May 22, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 107 | +0.24(+1.03%) |
May 20, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.08(-0.34%) |
May 15, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 431 | -0.24(-1.03%) |
May 13, 2014 | 23.45 | 23.45 | 23.45 | 23.45 | 863 | +0.37(+1.60%) |
May 08, 2014 | 23.08 | 23.08 | 23.08 | 23.08 | 323 | +0.09(+0.40%) |
May 07, 2014 | 23.04 | 23.04 | 22.95 | 22.99 | 3,539 | -0.02(-0.08%) |
May 06, 2014 | 23.05 | 23.05 | 23.00 | 23.00 | 755 | -0.09(-0.40%) |
Apr 30, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | -0.06(-0.24%) |
Apr 29, 2014 | 23.15 | 23.15 | 23.15 | 23.15 | 160 | +0.24(+1.05%) |
Apr 28, 2014 | 22.91 | 22.91 | 22.91 | 22.91 | 1,093 | +0.03(+0.12%) |
Apr 25, 2014 | 22.88 | 22.89 | 22.88 | 22.88 | 971 | -0.20(-0.88%) |
Apr 22, 2014 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.12(+0.52%) |
Apr 21, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 1,079 | +0.00(+0.00%) |
Apr 17, 2014 | 22.85 | 22.97 | 22.97 | 22.97 | 2,591 | +0.56(+2.48%) |
Apr 11, 2014 | 22.41 | 22.41 | 22.41 | 22.41 | 539 | -0.53(-2.30%) |
Apr 07, 2014 | 23.02 | 22.94 | 22.94 | 22.94 | 2,159 | -0.23(-0.98%) |
Apr 03, 2014 | 23.17 | 23.17 | 23.17 | 23.17 | 1,079 | +0.28(+1.24%) |
Mar 31, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 3,196 | +0.55(+2.45%) |
Mar 25, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Mar 24, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 237 | +0.06(+0.25%) |
Mar 20, 2014 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | -0.19(-0.85%) |
Mar 18, 2014 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.10(+0.43%) |
Mar 17, 2014 | 22.38 | 22.38 | 22.38 | 22.38 | 185 | -0.26(-1.14%) |
Mar 12, 2014 | 22.63 | 22.63 | 22.63 | 22.63 | 971 | -0.26(-1.13%) |
Mar 11, 2014 | 22.89 | 22.89 | 22.89 | 22.89 | 539 | -0.01(-0.04%) |
Mar 10, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 469 | -0.16(-0.70%) |
Mar 07, 2014 | 23.06 | 23.06 | 23.06 | 23.06 | 469 | -0.08(-0.34%) |
Mar 06, 2014 | 23.14 | 23.14 | 23.14 | 23.14 | 642 | +0.07(+0.32%) |
Mar 05, 2014 | 23.07 | 23.07 | 23.07 | 23.07 | 4 | +0.00(+0.00%) |
Mar 04, 2014 | 23.07 | 23.07 | 23.07 | 23.07 | 939 | +0.47(+2.09%) |
Mar 03, 2014 | 22.71 | 22.71 | 22.60 | 22.60 | 1,673 | -0.48(-2.09%) |
Feb 28, 2014 | 23.08 | 23.08 | 23.08 | 23.08 | 1,727 | +0.00(+0.00%) |
Feb 27, 2014 | 23.08 | 23.08 | 23.08 | 23.08 | 48 | +0.00(+0.00%) |
Feb 26, 2014 | 23.08 | 23.08 | 23.08 | 23.08 | 140 | +0.03(+0.12%) |
Feb 25, 2014 | 23.02 | 23.05 | 23.02 | 23.05 | 328 | +0.15(+0.64%) |
Feb 20, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) |
Feb 19, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 275 | +0.02(+0.07%) |
Feb 18, 2014 | 22.88 | 22.89 | 22.88 | 22.89 | 1,758 | +0.18(+0.79%) |