Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.69 | 19.81 | 19.65 | 19.79 | 30,750 | +0.10(+0.51%) |
Sep 29, 2014 | 19.65 | 19.87 | 19.59 | 19.69 | 38,264 | -0.21(-1.06%) |
Sep 26, 2014 | 19.86 | 19.95 | 19.83 | 19.90 | 16,834 | +0.00(+0.00%) |
Sep 25, 2014 | 19.92 | 19.99 | 19.86 | 19.90 | 16,526 | -0.05(-0.25%) |
Sep 24, 2014 | 20.00 | 20.01 | 19.93 | 19.95 | 22,969 | -0.02(-0.10%) |
Sep 23, 2014 | 20.00 | 20.05 | 19.92 | 19.97 | 32,741 | -0.01(-0.05%) |
Sep 22, 2014 | 20.06 | 20.21 | 19.91 | 19.98 | 61,182 | -0.10(-0.50%) |
Sep 19, 2014 | 20.15 | 20.23 | 20.05 | 20.08 | 21,294 | -0.07(-0.35%) |
Sep 18, 2014 | 20.36 | 20.39 | 20.15 | 20.15 | 27,567 | -0.10(-0.49%) |
Sep 17, 2014 | 20.28 | 20.34 | 20.21 | 20.25 | 33,866 | +0.02(+0.10%) |
Sep 16, 2014 | 20.10 | 20.23 | 19.97 | 20.23 | 31,331 | +0.19(+0.95%) |
Sep 15, 2014 | 20.45 | 20.45 | 19.96 | 20.04 | 47,893 | -0.46(-2.24%) |
Sep 12, 2014 | 20.67 | 20.67 | 20.50 | 20.50 | 41,754 | -0.04(-0.19%) |
Sep 11, 2014 | 20.60 | 20.66 | 20.54 | 20.54 | 45,454 | +0.02(+0.10%) |
Sep 10, 2014 | 20.62 | 20.74 | 20.51 | 20.52 | 35,459 | -0.02(-0.10%) |
Sep 09, 2014 | 20.52 | 20.62 | 20.51 | 20.54 | 22,762 | +0.02(+0.10%) |
Sep 08, 2014 | 20.51 | 20.71 | 20.50 | 20.52 | 43,916 | -0.18(-0.87%) |
Sep 05, 2014 | 20.50 | 20.70 | 20.50 | 20.70 | 41,559 | +0.19(+0.93%) |
Sep 04, 2014 | 20.61 | 20.67 | 20.51 | 20.51 | 33,318 | -0.11(-0.53%) |
Sep 03, 2014 | 20.61 | 20.70 | 20.60 | 20.62 | 11,501 | +0.02(+0.11%) |
Sep 02, 2014 | 20.69 | 20.81 | 20.58 | 20.60 | 54,297 | -0.15(-0.71%) |
Aug 29, 2014 | 20.78 | 20.75 | 20.75 | 20.75 | 25,200 | -0.11(-0.55%) |
Aug 28, 2014 | 20.78 | 20.91 | 20.65 | 20.86 | 22,345 | -0.06(-0.29%) |
Aug 27, 2014 | 20.75 | 20.92 | 20.75 | 20.92 | 30,187 | +0.13(+0.62%) |
Aug 26, 2014 | 20.58 | 20.82 | 20.66 | 20.79 | 27,288 | +0.13(+0.63%) |
Aug 25, 2014 | 20.89 | 20.91 | 20.55 | 20.66 | 38,641 | -0.03(-0.14%) |
Aug 22, 2014 | 20.75 | 20.81 | 20.68 | 20.69 | 21,387 | -0.06(-0.29%) |
Aug 21, 2014 | 20.83 | 20.91 | 20.76 | 20.75 | 27,308 | -0.16(-0.77%) |
Aug 20, 2014 | 20.83 | 20.91 | 20.80 | 20.91 | 15,015 | +0.05(+0.24%) |
Aug 19, 2014 | 20.91 | 20.91 | 20.80 | 20.86 | 22,836 | +0.02(+0.08%) |
Aug 18, 2014 | 20.93 | 20.93 | 20.70 | 20.84 | 29,742 | +0.08(+0.40%) |
Aug 15, 2014 | 20.92 | 21.00 | 20.72 | 20.76 | 14,378 | -0.14(-0.67%) |
Aug 14, 2014 | 20.89 | 20.89 | 20.84 | 20.90 | 20,836 | -0.11(-0.52%) |
Aug 13, 2014 | 20.89 | 21.07 | 20.84 | 21.01 | 31,196 | +0.03(+0.14%) |
Aug 12, 2014 | 20.81 | 20.98 | 20.73 | 20.98 | 14,667 | +0.06(+0.29%) |
Aug 11, 2014 | 20.88 | 20.94 | 20.66 | 20.92 | 22,989 | +0.17(+0.82%) |
Aug 08, 2014 | 20.60 | 20.82 | 20.60 | 20.75 | 12,187 | +0.15(+0.73%) |
Aug 07, 2014 | 20.35 | 20.60 | 20.35 | 20.60 | 22,550 | +0.25(+1.23%) |
Aug 06, 2014 | 20.22 | 20.50 | 20.02 | 20.35 | 17,469 | -0.01(-0.05%) |
Aug 05, 2014 | 20.46 | 20.47 | 20.16 | 20.36 | 49,647 | -0.15(-0.73%) |
Aug 04, 2014 | 20.59 | 20.81 | 20.31 | 20.51 | 66,190 | -0.16(-0.77%) |
Aug 01, 2014 | 20.68 | 20.68 | 20.38 | 20.67 | 45,175 | -0.13(-0.62%) |
Jul 31, 2014 | 21.33 | 21.33 | 20.73 | 20.80 | 65,874 | -0.62(-2.89%) |
Jul 30, 2014 | 21.46 | 21.46 | 21.38 | 21.42 | 24,440 | -0.05(-0.23%) |
Jul 29, 2014 | 21.40 | 21.63 | 21.37 | 21.47 | 21,030 | +0.06(+0.28%) |
Jul 28, 2014 | 21.40 | 21.41 | 21.34 | 21.41 | 22,581 | +0.03(+0.15%) |
Jul 25, 2014 | 21.36 | 21.49 | 21.29 | 21.38 | 16,968 | -0.02(-0.11%) |
Jul 24, 2014 | 21.47 | 21.47 | 21.40 | 21.40 | 13,274 | -0.06(-0.28%) |
Jul 23, 2014 | 21.32 | 21.46 | 21.12 | 21.46 | 19,846 | +0.10(+0.47%) |
Jul 22, 2014 | 21.17 | 21.39 | 21.11 | 21.36 | 28,923 | +0.21(+0.99%) |
Jul 21, 2014 | 21.14 | 21.34 | 21.13 | 21.15 | 29,428 | +0.01(+0.05%) |
Jul 18, 2014 | 21.12 | 21.29 | 21.12 | 21.14 | 25,275 | -0.01(-0.05%) |
Jul 17, 2014 | 21.20 | 21.41 | 21.13 | 21.15 | 24,599 | -0.05(-0.24%) |
Jul 16, 2014 | 21.38 | 21.39 | 21.19 | 21.20 | 30,650 | -0.08(-0.38%) |
Jul 15, 2014 | 21.27 | 21.46 | 21.23 | 21.28 | 29,779 | -0.01(-0.05%) |
Jul 14, 2014 | 21.34 | 21.39 | 21.25 | 21.29 | 22,553 | -0.12(-0.56%) |
Jul 11, 2014 | 21.33 | 21.41 | 21.30 | 21.41 | 28,283 | +0.09(+0.42%) |
Jul 10, 2014 | 21.22 | 21.33 | 21.22 | 21.32 | 26,328 | -0.01(-0.05%) |
Jul 09, 2014 | 21.24 | 21.33 | 21.10 | 21.33 | 27,362 | -0.02(-0.09%) |
Jul 08, 2014 | 21.22 | 21.35 | 21.20 | 21.35 | 18,940 | +0.06(+0.28%) |
Jul 07, 2014 | 21.17 | 21.29 | 21.14 | 21.29 | 46,693 | +0.04(+0.19%) |
Jul 03, 2014 | 21.10 | 21.25 | 21.25 | 21.25 | 47,300 | +0.07(+0.33%) |
Jul 02, 2014 | 21.18 | 21.19 | 21.00 | 21.18 | 31,943 | -0.03(-0.14%) |