Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.03 | 22.37 | 21.33 | 21.54 | 1,120,474 | +0.11(+0.52%) |
Sep 29, 2014 | 21.12 | 21.43 | 20.94 | 21.43 | 391,481 | +0.16(+0.75%) |
Sep 26, 2014 | 21.05 | 21.36 | 20.91 | 21.27 | 300,961 | -0.10(-0.49%) |
Sep 25, 2014 | 21.30 | 21.39 | 21.21 | 21.37 | 391,549 | -0.03(-0.13%) |
Sep 24, 2014 | 21.34 | 21.49 | 20.98 | 21.40 | 407,720 | +0.11(+0.52%) |
Sep 23, 2014 | 21.08 | 21.31 | 20.97 | 21.29 | 661,743 | +0.15(+0.69%) |
Sep 22, 2014 | 21.45 | 21.56 | 21.09 | 21.14 | 1,017,461 | -0.39(-1.81%) |
Sep 19, 2014 | 21.48 | 21.70 | 21.29 | 21.53 | 653,202 | +0.07(+0.32%) |
Sep 18, 2014 | 21.48 | 21.61 | 21.24 | 21.46 | 369,844 | -0.05(-0.23%) |
Sep 17, 2014 | 21.53 | 21.80 | 21.48 | 21.51 | 464,983 | -0.05(-0.23%) |
Sep 16, 2014 | 21.52 | 21.78 | 21.49 | 21.56 | 282,737 | +0.02(+0.10%) |
Sep 15, 2014 | 21.85 | 22.16 | 21.50 | 21.54 | 504,510 | -0.26(-1.21%) |
Sep 12, 2014 | 22.34 | 22.58 | 21.25 | 21.80 | 534,669 | -0.67(-2.98%) |
Sep 11, 2014 | 22.30 | 22.58 | 22.02 | 22.47 | 221,745 | +0.08(+0.34%) |
Sep 10, 2014 | 22.67 | 22.85 | 22.35 | 22.39 | 399,850 | -0.31(-1.35%) |
Sep 09, 2014 | 22.79 | 22.98 | 22.48 | 22.70 | 510,205 | -0.11(-0.49%) |
Sep 08, 2014 | 22.58 | 23.06 | 22.57 | 22.81 | 1,228,800 | +0.27(+1.21%) |
Sep 05, 2014 | 21.99 | 22.74 | 21.98 | 22.54 | 602,354 | +0.47(+2.11%) |
Sep 04, 2014 | 22.21 | 22.45 | 21.99 | 22.07 | 366,751 | -0.11(-0.50%) |
Sep 03, 2014 | 22.09 | 22.30 | 22.08 | 22.19 | 184,295 | +0.10(+0.44%) |
Sep 02, 2014 | 22.45 | 22.99 | 22.02 | 22.09 | 514,336 | -0.37(-1.63%) |
Aug 29, 2014 | 22.21 | 22.45 | 22.45 | 22.45 | 312,246 | +0.27(+1.21%) |
Aug 28, 2014 | 22.04 | 22.28 | 21.81 | 22.19 | 217,023 | +0.10(+0.47%) |
Aug 27, 2014 | 21.89 | 22.19 | 21.67 | 22.08 | 307,915 | +0.30(+1.38%) |
Aug 26, 2014 | 21.73 | 21.89 | 21.51 | 21.78 | 383,952 | +0.15(+0.71%) |
Aug 25, 2014 | 21.91 | 21.91 | 21.54 | 21.63 | 695,264 | -0.13(-0.61%) |
Aug 22, 2014 | 21.72 | 21.95 | 21.65 | 21.76 | 159,883 | +0.05(+0.22%) |
Aug 21, 2014 | 21.73 | 21.96 | 21.57 | 21.71 | 303,398 | -0.03(-0.16%) |
Aug 20, 2014 | 21.52 | 21.75 | 21.41 | 21.75 | 320,888 | +0.16(+0.74%) |
Aug 19, 2014 | 21.82 | 21.94 | 21.44 | 21.59 | 546,322 | -0.13(-0.61%) |
Aug 18, 2014 | 21.57 | 21.77 | 21.55 | 21.72 | 348,798 | +0.24(+1.10%) |
Aug 15, 2014 | 21.42 | 21.52 | 21.18 | 21.48 | 452,306 | +0.05(+0.23%) |
Aug 14, 2014 | 21.16 | 21.48 | 21.10 | 21.43 | 286,029 | +0.19(+0.89%) |
Aug 13, 2014 | 20.88 | 21.52 | 20.84 | 21.25 | 665,703 | +0.38(+1.84%) |
Aug 12, 2014 | 21.04 | 21.04 | 20.86 | 20.86 | 380,089 | -0.30(-1.42%) |
Aug 11, 2014 | 21.15 | 21.35 | 21.00 | 21.16 | 345,237 | +0.02(+0.10%) |
Aug 08, 2014 | 20.88 | 21.20 | 20.62 | 21.14 | 501,469 | +0.18(+0.86%) |
Aug 07, 2014 | 21.38 | 21.59 | 20.90 | 20.96 | 603,772 | -0.42(-1.99%) |
Aug 06, 2014 | 21.31 | 21.85 | 21.12 | 21.38 | 1,020,270 | -0.70(-3.15%) |
Aug 05, 2014 | 21.85 | 22.32 | 21.59 | 22.08 | 1,018,361 | +0.08(+0.38%) |
Aug 04, 2014 | 21.36 | 22.19 | 21.11 | 22.00 | 687,162 | +0.63(+2.97%) |
Aug 01, 2014 | 21.69 | 21.84 | 21.24 | 21.36 | 723,040 | -0.22(-1.03%) |
Jul 31, 2014 | 21.73 | 21.97 | 21.48 | 21.59 | 615,833 | -0.31(-1.40%) |
Jul 30, 2014 | 22.21 | 22.50 | 21.70 | 21.89 | 602,170 | -0.21(-0.95%) |
Jul 29, 2014 | 22.26 | 22.53 | 21.81 | 22.10 | 724,119 | -0.16(-0.72%) |
Jul 28, 2014 | 22.13 | 22.54 | 21.89 | 22.26 | 363,022 | +0.07(+0.31%) |
Jul 25, 2014 | 22.81 | 23.00 | 22.05 | 22.19 | 793,815 | -0.77(-3.34%) |
Jul 24, 2014 | 23.28 | 23.43 | 22.96 | 22.96 | 406,965 | -0.49(-2.11%) |
Jul 23, 2014 | 23.79 | 23.87 | 23.08 | 23.45 | 482,481 | -0.36(-1.52%) |
Jul 22, 2014 | 23.70 | 24.04 | 23.62 | 23.82 | 300,942 | +0.22(+0.94%) |
Jul 21, 2014 | 23.33 | 23.81 | 23.33 | 23.59 | 551,194 | +0.12(+0.50%) |
Jul 18, 2014 | 22.92 | 23.47 | 22.87 | 23.47 | 309,935 | +0.48(+2.09%) |
Jul 17, 2014 | 23.03 | 23.22 | 22.99 | 22.99 | 238,194 | -0.10(-0.45%) |
Jul 16, 2014 | 23.30 | 23.61 | 23.03 | 23.10 | 311,210 | -0.03(-0.15%) |
Jul 15, 2014 | 23.16 | 23.17 | 22.99 | 23.13 | 178,543 | +0.01(+0.03%) |
Jul 14, 2014 | 23.26 | 23.43 | 23.05 | 23.13 | 242,448 | +0.03(+0.12%) |
Jul 11, 2014 | 22.96 | 23.24 | 22.87 | 23.10 | 345,750 | +0.14(+0.61%) |
Jul 10, 2014 | 22.99 | 23.17 | 22.88 | 22.96 | 337,256 | -0.21(-0.90%) |
Jul 09, 2014 | 22.93 | 23.41 | 22.85 | 23.17 | 762,842 | -0.12(-0.51%) |
Jul 08, 2014 | 23.50 | 23.72 | 23.27 | 23.29 | 798,433 | -0.15(-0.62%) |
Jul 07, 2014 | 23.15 | 23.46 | 22.90 | 23.43 | 630,324 | +0.43(+1.88%) |
Jul 03, 2014 | 23.21 | 23.00 | 23.00 | 23.00 | 376,992 | -0.24(-1.02%) |
Jul 02, 2014 | 23.68 | 23.79 | 23.16 | 23.24 | 618,727 | -0.42(-1.77%) |