Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.16 | 21.38 | 21.03 | 21.29 | 626,196 | +0.09(+0.44%) |
Sep 29, 2014 | 21.11 | 21.37 | 20.95 | 21.19 | 808,898 | -0.06(-0.27%) |
Sep 26, 2014 | 21.17 | 21.31 | 20.95 | 21.25 | 870,390 | +0.03(+0.15%) |
Sep 25, 2014 | 21.21 | 21.29 | 21.07 | 21.22 | 939,927 | +0.02(+0.10%) |
Sep 24, 2014 | 21.08 | 21.22 | 21.06 | 21.20 | 442,900 | +0.08(+0.37%) |
Sep 23, 2014 | 21.10 | 21.36 | 21.10 | 21.12 | 636,791 | -0.01(-0.04%) |
Sep 22, 2014 | 21.21 | 21.29 | 20.99 | 21.13 | 573,467 | -0.20(-0.94%) |
Sep 19, 2014 | 21.41 | 21.42 | 21.14 | 21.33 | 1,361,264 | -0.04(-0.19%) |
Sep 18, 2014 | 21.69 | 21.74 | 21.33 | 21.37 | 744,496 | -0.20(-0.93%) |
Sep 17, 2014 | 21.31 | 21.73 | 21.15 | 21.57 | 650,163 | +0.36(+1.72%) |
Sep 16, 2014 | 21.19 | 21.44 | 21.12 | 21.21 | 678,747 | -0.17(-0.78%) |
Sep 15, 2014 | 21.68 | 21.79 | 21.21 | 21.37 | 900,010 | -0.40(-1.86%) |
Sep 12, 2014 | 21.61 | 21.88 | 21.53 | 21.78 | 1,570,723 | +0.02(+0.08%) |
Sep 11, 2014 | 22.07 | 22.08 | 21.61 | 21.76 | 1,083,621 | -0.34(-1.52%) |
Sep 10, 2014 | 22.05 | 22.17 | 21.88 | 22.10 | 624,822 | +0.11(+0.52%) |
Sep 09, 2014 | 22.30 | 22.42 | 21.83 | 21.98 | 859,507 | -0.34(-1.52%) |
Sep 08, 2014 | 22.31 | 22.49 | 22.24 | 22.32 | 323,926 | -0.07(-0.31%) |
Sep 05, 2014 | 22.22 | 22.43 | 21.98 | 22.39 | 703,995 | +0.11(+0.50%) |
Sep 04, 2014 | 21.92 | 22.33 | 21.87 | 22.28 | 795,178 | +0.35(+1.59%) |
Sep 03, 2014 | 22.62 | 22.62 | 21.89 | 21.93 | 732,877 | -0.60(-2.67%) |
Sep 02, 2014 | 22.70 | 22.91 | 22.53 | 22.53 | 466,843 | -0.16(-0.68%) |
Aug 29, 2014 | 22.73 | 22.69 | 22.69 | 22.69 | 454,547 | -0.02(-0.11%) |
Aug 28, 2014 | 22.70 | 22.87 | 22.48 | 22.71 | 415,642 | -0.14(-0.63%) |
Aug 27, 2014 | 22.92 | 22.97 | 22.84 | 22.86 | 779,197 | -0.16(-0.71%) |
Aug 26, 2014 | 23.07 | 23.18 | 23.07 | 23.02 | 1,973,093 | -0.05(-0.20%) |
Aug 25, 2014 | 23.29 | 23.29 | 23.01 | 23.07 | 1,997,581 | -0.12(-0.51%) |
Aug 22, 2014 | 23.04 | 23.02 | 23.00 | 23.18 | 882,828 | +0.16(+0.71%) |
Aug 21, 2014 | 23.04 | 23.16 | 22.96 | 23.02 | 285,318 | +0.06(+0.27%) |
Aug 20, 2014 | 22.76 | 23.12 | 22.60 | 22.96 | 930,608 | +0.20(+0.86%) |
Aug 19, 2014 | 23.03 | 23.18 | 22.73 | 22.76 | 1,079,633 | -0.29(-1.28%) |
Aug 18, 2014 | 22.81 | 23.05 | 22.71 | 23.06 | 610,868 | +0.46(+2.03%) |
Aug 15, 2014 | 22.69 | 22.69 | 22.51 | 22.60 | 820,426 | -0.06(-0.25%) |
Aug 14, 2014 | 22.40 | 22.71 | 22.39 | 22.66 | 465,425 | +0.20(+0.89%) |
Aug 13, 2014 | 22.56 | 22.73 | 22.36 | 22.46 | 449,991 | -0.10(-0.44%) |
Aug 12, 2014 | 22.34 | 22.61 | 22.25 | 22.56 | 727,838 | +0.19(+0.87%) |
Aug 11, 2014 | 22.18 | 22.59 | 22.10 | 22.36 | 1,046,972 | +0.30(+1.38%) |
Aug 08, 2014 | 21.87 | 22.09 | 21.70 | 22.06 | 1,120,010 | +0.21(+0.98%) |
Aug 07, 2014 | 21.75 | 21.85 | 21.54 | 21.84 | 991,245 | +0.28(+1.30%) |
Aug 06, 2014 | 21.17 | 21.61 | 21.04 | 21.56 | 447,565 | +0.30(+1.41%) |
Aug 05, 2014 | 21.04 | 21.50 | 20.90 | 21.26 | 755,632 | +0.22(+1.04%) |
Aug 04, 2014 | 21.04 | 21.33 | 20.91 | 21.04 | 628,122 | +0.15(+0.72%) |
Aug 01, 2014 | 21.10 | 21.38 | 20.51 | 20.89 | 1,099,145 | -0.20(-0.96%) |
Jul 31, 2014 | 21.54 | 21.57 | 21.06 | 21.10 | 547,910 | -0.73(-3.34%) |
Jul 30, 2014 | 22.11 | 22.13 | 21.77 | 21.83 | 318,965 | -0.13(-0.61%) |
Jul 29, 2014 | 22.08 | 22.27 | 21.91 | 21.96 | 557,482 | -0.10(-0.46%) |
Jul 28, 2014 | 21.87 | 22.14 | 21.63 | 22.06 | 642,124 | +0.22(+1.02%) |
Jul 25, 2014 | 22.03 | 22.11 | 21.70 | 21.84 | 724,727 | -0.21(-0.97%) |
Jul 24, 2014 | 21.72 | 22.08 | 21.68 | 22.05 | 745,246 | +0.42(+1.93%) |
Jul 23, 2014 | 22.16 | 22.27 | 21.58 | 21.64 | 1,045,900 | -0.33(-1.49%) |
Jul 22, 2014 | 22.13 | 22.62 | 21.69 | 21.96 | 1,651,451 | -0.06(-0.26%) |
Jul 21, 2014 | 21.56 | 22.03 | 21.53 | 22.02 | 962,611 | +0.29(+1.32%) |
Jul 18, 2014 | 21.28 | 21.77 | 21.28 | 21.73 | 796,651 | +0.47(+2.21%) |
Jul 17, 2014 | 21.43 | 21.75 | 21.24 | 21.26 | 876,440 | -0.32(-1.50%) |
Jul 16, 2014 | 21.92 | 22.02 | 21.34 | 21.59 | 618,397 | +0.26(+1.22%) |
Jul 15, 2014 | 21.54 | 21.71 | 21.20 | 21.33 | 526,796 | -0.18(-0.85%) |
Jul 14, 2014 | 21.39 | 21.80 | 21.18 | 21.51 | 704,808 | +0.01(+0.04%) |
Jul 11, 2014 | 21.69 | 21.82 | 21.45 | 21.50 | 881,169 | -0.18(-0.84%) |
Jul 10, 2014 | 21.23 | 21.81 | 21.06 | 21.68 | 1,183,288 | +0.06(+0.28%) |
Jul 09, 2014 | 21.49 | 21.73 | 21.36 | 21.62 | 1,628,152 | -0.22(-1.00%) |
Jul 08, 2014 | 22.17 | 22.28 | 21.80 | 21.84 | 970,081 | -0.34(-1.53%) |
Jul 07, 2014 | 22.55 | 22.55 | 22.14 | 22.18 | 771,494 | -0.47(-2.06%) |
Jul 03, 2014 | 22.68 | 22.65 | 22.65 | 22.65 | 677,878 | -0.02(-0.07%) |
Jul 02, 2014 | 23.10 | 23.18 | 22.62 | 22.66 | 958,178 | -0.57(-2.47%) |