Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.92 | 21.92 | 21.65 | 21.74 | 24,898 | -0.19(-0.84%) |
Sep 29, 2014 | 21.96 | 21.96 | 21.89 | 21.93 | 22,919 | -0.15(-0.70%) |
Sep 26, 2014 | 22.03 | 22.09 | 21.96 | 22.08 | 19,641 | -0.07(-0.32%) |
Sep 25, 2014 | 22.21 | 22.21 | 22.03 | 22.15 | 28,750 | -0.44(-1.93%) |
Sep 24, 2014 | 22.60 | 22.62 | 22.50 | 22.59 | 28,818 | +0.09(+0.38%) |
Sep 23, 2014 | 22.53 | 22.55 | 22.47 | 22.50 | 19,951 | -0.05(-0.24%) |
Sep 22, 2014 | 22.59 | 22.59 | 22.51 | 22.55 | 22,130 | +0.11(+0.51%) |
Sep 19, 2014 | 22.36 | 22.46 | 22.34 | 22.44 | 29,183 | +0.03(+0.13%) |
Sep 18, 2014 | 22.36 | 22.41 | 22.31 | 22.41 | 80,723 | +0.06(+0.27%) |
Sep 17, 2014 | 22.42 | 22.53 | 22.33 | 22.35 | 37,687 | -0.21(-0.93%) |
Sep 16, 2014 | 22.57 | 22.66 | 22.42 | 22.56 | 60,481 | +0.16(+0.71%) |
Sep 15, 2014 | 22.42 | 22.34 | 22.40 | 9,294 | +0.06(+0.27%) | |
Sep 12, 2014 | 22.43 | 22.44 | 22.29 | 22.34 | 21,837 | -0.06(-0.27%) |
Sep 11, 2014 | 22.48 | 22.48 | 22.27 | 22.40 | 18,265 | -0.17(-0.75%) |
Sep 10, 2014 | 22.54 | 22.57 | 22.47 | 22.57 | 12,297 | +0.19(+0.85%) |
Sep 09, 2014 | 22.44 | 22.44 | 22.28 | 22.38 | 13,724 | +0.12(+0.53%) |
Sep 08, 2014 | 22.41 | 22.41 | 22.15 | 22.26 | 55,806 | -0.08(-0.37%) |
Sep 05, 2014 | 22.42 | 22.44 | 22.32 | 22.34 | 30,020 | +0.01(+0.04%) |
Sep 04, 2014 | 22.50 | 22.55 | 22.30 | 22.34 | 55,327 | -0.46(-2.04%) |
Sep 03, 2014 | 22.79 | 22.82 | 22.76 | 22.80 | 15,098 | +0.00(+0.00%) |
Sep 02, 2014 | 22.87 | 22.87 | 22.77 | 22.80 | 29,096 | -0.03(-0.13%) |
Aug 29, 2014 | 22.83 | 22.83 | 22.83 | 0 | +0.14(+0.62%) | |
Aug 28, 2014 | 22.57 | 22.70 | 22.57 | 22.69 | 10,844 | -0.09(-0.42%) |
Aug 27, 2014 | 22.66 | 22.79 | 22.64 | 22.79 | 22,231 | +0.11(+0.51%) |
Aug 26, 2014 | 22.65 | 22.71 | 22.60 | 22.67 | 26,917 | -0.11(-0.48%) |
Aug 25, 2014 | 22.50 | 22.80 | 22.50 | 22.78 | 11,891 | -0.03(-0.13%) |
Aug 22, 2014 | 22.60 | 22.87 | 22.60 | 22.81 | 19,221 | -0.12(-0.50%) |
Aug 21, 2014 | 22.93 | 22.82 | 22.93 | 10,516 | +0.20(+0.88%) | |
Aug 20, 2014 | 22.79 | 22.65 | 22.73 | 34,678 | -0.17(-0.75%) | |
Aug 19, 2014 | 22.93 | 22.80 | 22.90 | 12,553 | -0.00(-0.02%) | |
Aug 18, 2014 | 22.73 | 22.90 | 22.73 | 22.90 | 25,412 | -0.07(-0.30%) |
Aug 15, 2014 | 22.93 | 22.98 | 22.88 | 22.97 | 35,987 | +0.13(+0.57%) |
Aug 14, 2014 | 22.78 | 22.84 | 22.73 | 22.84 | 22,627 | +0.24(+1.06%) |
Aug 13, 2014 | 22.58 | 22.66 | 22.58 | 22.60 | 14,587 | -0.06(-0.29%) |
Aug 12, 2014 | 22.70 | 22.70 | 22.61 | 22.66 | 20,003 | +0.00(+0.02%) |
Aug 11, 2014 | 22.75 | 22.77 | 22.66 | 22.66 | 10,549 | +0.22(+0.98%) |
Aug 08, 2014 | 22.18 | 22.47 | 22.18 | 22.44 | 25,778 | -0.02(-0.09%) |
Aug 07, 2014 | 22.58 | 22.58 | 22.39 | 22.46 | 21,230 | -0.30(-1.32%) |
Aug 06, 2014 | 22.52 | 22.77 | 22.52 | 22.76 | 23,085 | +0.10(+0.42%) |
Aug 05, 2014 | 22.68 | 22.76 | 22.63 | 22.66 | 23,957 | -0.21(-0.94%) |
Aug 04, 2014 | 22.73 | 22.92 | 22.67 | 22.88 | 22,294 | -0.30(-1.29%) |
Aug 01, 2014 | 22.69 | 23.18 | 22.69 | 23.18 | 17,955 | +0.32(+1.40%) |
Jul 31, 2014 | 22.91 | 22.99 | 22.82 | 22.86 | 22,130 | -0.23(-1.02%) |
Jul 30, 2014 | 23.11 | 23.19 | 23.04 | 23.09 | 26,034 | -0.20(-0.84%) |
Jul 29, 2014 | 23.30 | 23.41 | 23.25 | 23.29 | 10,123 | +0.10(+0.43%) |
Jul 28, 2014 | 23.02 | 23.21 | 23.02 | 23.19 | 18,348 | +0.02(+0.09%) |
Jul 25, 2014 | 23.15 | 23.20 | 23.14 | 23.17 | 15,329 | +0.12(+0.52%) |
Jul 24, 2014 | 23.02 | 23.09 | 22.99 | 23.05 | 14,831 | +0.01(+0.04%) |
Jul 23, 2014 | 23.06 | 23.06 | 23.02 | 23.04 | 11,118 | -0.10(-0.42%) |
Jul 22, 2014 | 23.15 | 23.15 | 23.09 | 23.14 | 17,965 | -0.03(-0.14%) |
Jul 21, 2014 | 22.98 | 23.17 | 22.98 | 23.17 | 11,675 | +0.00(+0.00%) |
Jul 18, 2014 | 23.05 | 23.20 | 23.05 | 23.17 | 8,004 | -0.05(-0.22%) |
Jul 17, 2014 | 23.32 | 23.34 | 23.22 | 23.22 | 16,507 | -0.14(-0.60%) |
Jul 16, 2014 | 23.43 | 23.43 | 23.35 | 23.36 | 15,935 | +0.08(+0.34%) |
Jul 15, 2014 | 23.26 | 23.33 | 23.23 | 23.28 | 8,927 | -0.12(-0.51%) |
Jul 14, 2014 | 23.43 | 23.43 | 23.36 | 23.40 | 153,561 | +0.27(+1.17%) |
Jul 11, 2014 | 23.09 | 23.13 | 23.02 | 23.13 | 26,059 | +0.15(+0.65%) |
Jul 10, 2014 | 22.50 | 23.01 | 22.50 | 22.98 | 76,754 | -0.20(-0.84%) |
Jul 09, 2014 | 23.09 | 23.20 | 23.05 | 23.18 | 36,534 | +0.09(+0.37%) |
Jul 08, 2014 | 23.08 | 23.11 | 23.05 | 23.09 | 73,996 | +0.06(+0.26%) |
Jul 07, 2014 | 23.07 | 23.07 | 23.00 | 23.03 | 19,894 | -0.06(-0.26%) |
Jul 03, 2014 | 23.09 | 23.09 | 23.09 | 0 | -0.16(-0.69%) | |
Jul 02, 2014 | 23.25 | 23.28 | 23.22 | 23.25 | 15,610 | -0.14(-0.60%) |