Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.54 | 21.63 | 21.36 | 21.43 | 568,628 | -0.13(-0.58%) |
Sep 29, 2014 | 21.34 | 21.56 | 21.33 | 21.55 | 359,352 | -0.01(-0.04%) |
Sep 26, 2014 | 21.39 | 21.62 | 21.32 | 21.56 | 403,814 | +0.18(+0.84%) |
Sep 25, 2014 | 21.58 | 21.65 | 21.23 | 21.38 | 569,940 | -0.28(-1.28%) |
Sep 24, 2014 | 21.73 | 21.78 | 21.43 | 21.66 | 286,575 | +0.00(+0.00%) |
Sep 23, 2014 | 21.72 | 21.90 | 21.60 | 21.66 | 643,151 | -0.09(-0.41%) |
Sep 22, 2014 | 22.01 | 22.12 | 21.69 | 21.75 | 373,940 | -0.37(-1.66%) |
Sep 19, 2014 | 22.35 | 22.60 | 22.05 | 22.12 | 823,247 | -0.22(-1.00%) |
Sep 18, 2014 | 21.67 | 22.35 | 21.67 | 22.34 | 512,131 | +0.80(+3.70%) |
Sep 17, 2014 | 21.34 | 21.87 | 21.24 | 21.54 | 344,158 | +0.22(+1.01%) |
Sep 16, 2014 | 21.31 | 21.49 | 21.13 | 21.33 | 316,400 | +0.02(+0.08%) |
Sep 15, 2014 | 21.58 | 21.58 | 21.27 | 21.31 | 449,720 | -0.35(-1.61%) |
Sep 12, 2014 | 21.69 | 21.85 | 21.45 | 21.66 | 395,509 | +0.01(+0.04%) |
Sep 11, 2014 | 21.28 | 21.68 | 21.19 | 21.65 | 424,186 | +0.20(+0.92%) |
Sep 10, 2014 | 21.36 | 21.68 | 21.25 | 21.45 | 395,499 | +0.15(+0.72%) |
Sep 09, 2014 | 21.51 | 21.55 | 21.22 | 21.30 | 348,679 | -0.22(-1.00%) |
Sep 08, 2014 | 21.18 | 21.52 | 21.08 | 21.51 | 322,510 | +0.35(+1.65%) |
Sep 05, 2014 | 21.14 | 21.31 | 20.70 | 21.16 | 374,968 | -0.04(-0.21%) |
Sep 04, 2014 | 21.34 | 21.55 | 21.10 | 21.21 | 382,994 | -0.04(-0.17%) |
Sep 03, 2014 | 21.65 | 21.68 | 21.18 | 21.25 | 470,459 | -0.35(-1.62%) |
Sep 02, 2014 | 21.24 | 21.63 | 21.18 | 21.60 | 678,711 | +0.43(+2.03%) |
Aug 29, 2014 | 20.98 | 21.16 | 21.16 | 21.16 | 220,203 | +0.20(+0.94%) |
Aug 28, 2014 | 21.16 | 21.16 | 20.91 | 20.97 | 239,995 | -0.30(-1.43%) |
Aug 27, 2014 | 21.52 | 21.52 | 21.16 | 21.27 | 150,598 | -0.19(-0.88%) |
Aug 26, 2014 | 21.23 | 21.51 | 21.18 | 21.46 | 348,698 | +0.24(+1.14%) |
Aug 25, 2014 | 21.41 | 21.47 | 21.08 | 21.22 | 297,813 | -0.02(-0.08%) |
Aug 22, 2014 | 20.96 | 21.47 | 20.84 | 21.24 | 372,969 | +0.23(+1.11%) |
Aug 21, 2014 | 20.78 | 21.10 | 20.48 | 21.00 | 141,260 | +0.24(+1.17%) |
Aug 20, 2014 | 20.72 | 20.93 | 20.62 | 20.76 | 199,625 | -0.09(-0.43%) |
Aug 19, 2014 | 20.84 | 20.89 | 20.73 | 20.85 | 299,968 | +0.01(+0.04%) |
Aug 18, 2014 | 20.65 | 20.95 | 20.65 | 20.84 | 202,055 | +0.40(+1.97%) |
Aug 15, 2014 | 20.68 | 20.84 | 20.28 | 20.44 | 492,693 | -0.05(-0.26%) |
Aug 14, 2014 | 20.52 | 20.84 | 20.45 | 20.49 | 250,209 | -0.07(-0.35%) |
Aug 13, 2014 | 20.33 | 20.67 | 20.30 | 20.56 | 261,763 | +0.29(+1.41%) |
Aug 12, 2014 | 20.25 | 20.49 | 20.13 | 20.28 | 422,187 | -0.13(-0.62%) |
Aug 11, 2014 | 20.50 | 20.75 | 20.35 | 20.40 | 174,039 | +0.01(+0.04%) |
Aug 08, 2014 | 20.05 | 20.48 | 20.04 | 20.39 | 496,430 | +0.38(+1.88%) |
Aug 07, 2014 | 20.32 | 20.47 | 19.90 | 20.02 | 363,947 | -0.27(-1.33%) |
Aug 06, 2014 | 19.96 | 20.43 | 19.94 | 20.29 | 271,505 | +0.26(+1.30%) |
Aug 05, 2014 | 19.93 | 20.23 | 19.83 | 20.03 | 509,345 | -0.11(-0.53%) |
Aug 04, 2014 | 20.32 | 20.49 | 19.96 | 20.13 | 318,275 | -0.11(-0.53%) |
Aug 01, 2014 | 20.46 | 20.69 | 20.12 | 20.24 | 323,337 | -0.29(-1.40%) |
Jul 31, 2014 | 20.59 | 21.09 | 20.40 | 20.53 | 397,143 | -0.31(-1.51%) |
Jul 30, 2014 | 20.94 | 21.17 | 20.73 | 20.84 | 429,337 | +0.08(+0.39%) |
Jul 29, 2014 | 20.75 | 21.08 | 20.66 | 20.76 | 264,835 | +0.01(+0.04%) |
Jul 28, 2014 | 21.19 | 21.19 | 20.69 | 20.75 | 249,951 | -0.42(-1.99%) |
Jul 25, 2014 | 20.94 | 21.25 | 20.94 | 21.17 | 355,051 | +0.03(+0.13%) |
Jul 24, 2014 | 21.00 | 21.35 | 20.91 | 21.15 | 339,930 | +0.23(+1.11%) |
Jul 23, 2014 | 21.08 | 21.22 | 20.88 | 20.91 | 348,403 | -0.19(-0.89%) |
Jul 22, 2014 | 21.43 | 21.47 | 20.93 | 21.10 | 294,851 | -0.22(-1.01%) |
Jul 21, 2014 | 21.41 | 21.45 | 21.08 | 21.32 | 475,321 | -0.16(-0.75%) |
Jul 18, 2014 | 20.22 | 22.12 | 19.73 | 21.48 | 1,113,717 | +0.40(+1.91%) |
Jul 17, 2014 | 21.56 | 21.78 | 20.96 | 21.08 | 841,091 | -0.63(-2.89%) |
Jul 16, 2014 | 22.01 | 22.01 | 21.65 | 21.70 | 459,551 | -0.22(-1.02%) |
Jul 15, 2014 | 21.59 | 22.00 | 21.43 | 21.93 | 469,837 | +0.38(+1.75%) |
Jul 14, 2014 | 21.77 | 21.87 | 21.53 | 21.55 | 358,750 | -0.03(-0.12%) |
Jul 11, 2014 | 21.62 | 21.68 | 21.17 | 21.58 | 411,792 | -0.06(-0.29%) |
Jul 10, 2014 | 21.17 | 21.77 | 21.09 | 21.64 | 312,554 | -0.05(-0.25%) |
Jul 09, 2014 | 21.84 | 22.07 | 21.60 | 21.69 | 705,054 | -0.02(-0.08%) |
Jul 08, 2014 | 21.93 | 21.99 | 21.63 | 21.71 | 503,456 | -0.29(-1.30%) |
Jul 07, 2014 | 22.18 | 22.35 | 21.95 | 22.00 | 252,819 | -0.32(-1.45%) |
Jul 03, 2014 | 21.79 | 22.32 | 22.32 | 22.32 | 294,832 | +0.71(+3.28%) |
Jul 02, 2014 | 21.81 | 22.04 | 21.60 | 21.61 | 144,418 | -0.20(-0.90%) |