Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.20 | 20.35 | 20.08 | 20.08 | 295,039 | -0.14(-0.71%) |
Sep 29, 2014 | 19.95 | 20.24 | 19.95 | 20.22 | 176,890 | +0.09(+0.45%) |
Sep 26, 2014 | 20.05 | 20.17 | 19.95 | 20.13 | 254,903 | +0.09(+0.45%) |
Sep 25, 2014 | 19.94 | 20.15 | 19.67 | 20.04 | 761,178 | +0.29(+1.46%) |
Sep 24, 2014 | 19.90 | 20.04 | 19.70 | 19.76 | 591,319 | -0.16(-0.81%) |
Sep 23, 2014 | 20.36 | 20.39 | 19.86 | 19.92 | 262,113 | -0.45(-2.21%) |
Sep 22, 2014 | 20.69 | 20.75 | 20.20 | 20.37 | 276,059 | -0.42(-2.03%) |
Sep 19, 2014 | 20.91 | 21.01 | 20.76 | 20.79 | 416,150 | -0.10(-0.47%) |
Sep 18, 2014 | 20.40 | 20.98 | 20.27 | 20.89 | 512,976 | +0.59(+2.92%) |
Sep 17, 2014 | 20.00 | 20.35 | 20.00 | 20.30 | 384,478 | +0.29(+1.44%) |
Sep 16, 2014 | 20.06 | 20.12 | 19.81 | 20.01 | 495,340 | -0.04(-0.22%) |
Sep 15, 2014 | 20.37 | 20.41 | 19.96 | 20.05 | 180,744 | -0.26(-1.28%) |
Sep 12, 2014 | 20.60 | 20.60 | 20.21 | 20.31 | 345,668 | -0.25(-1.22%) |
Sep 11, 2014 | 20.56 | 20.62 | 20.44 | 20.57 | 131,743 | -0.05(-0.22%) |
Sep 10, 2014 | 20.67 | 20.69 | 20.42 | 20.61 | 266,433 | -0.05(-0.26%) |
Sep 09, 2014 | 20.77 | 20.83 | 20.56 | 20.66 | 376,679 | -0.17(-0.82%) |
Sep 08, 2014 | 20.78 | 20.93 | 20.60 | 20.84 | 175,798 | +0.07(+0.35%) |
Sep 05, 2014 | 20.83 | 20.93 | 20.73 | 20.76 | 150,337 | -0.13(-0.60%) |
Sep 04, 2014 | 21.11 | 21.11 | 20.80 | 20.89 | 212,127 | -0.13(-0.60%) |
Sep 03, 2014 | 20.93 | 21.13 | 20.91 | 21.02 | 321,719 | +0.09(+0.43%) |
Sep 02, 2014 | 20.77 | 20.96 | 20.70 | 20.93 | 154,133 | +0.22(+1.09%) |
Aug 29, 2014 | 20.37 | 20.70 | 20.70 | 20.70 | 107,804 | +0.25(+1.23%) |
Aug 28, 2014 | 20.61 | 20.67 | 20.51 | 20.45 | 119,176 | -0.25(-1.22%) |
Aug 27, 2014 | 20.64 | 20.75 | 20.53 | 20.70 | 121,572 | +0.04(+0.17%) |
Aug 26, 2014 | 20.54 | 20.72 | 20.49 | 20.66 | 218,647 | +0.13(+0.61%) |
Aug 25, 2014 | 20.65 | 20.72 | 20.49 | 20.54 | 91,264 | -0.03(-0.13%) |
Aug 22, 2014 | 20.72 | 20.84 | 20.50 | 20.57 | 125,491 | -0.16(-0.78%) |
Aug 21, 2014 | 20.52 | 20.77 | 20.30 | 20.73 | 175,903 | +0.20(+0.96%) |
Aug 20, 2014 | 20.51 | 20.60 | 20.36 | 20.53 | 109,391 | -0.05(-0.26%) |
Aug 19, 2014 | 20.57 | 20.60 | 20.40 | 20.58 | 313,664 | +0.01(+0.04%) |
Aug 18, 2014 | 20.61 | 20.68 | 20.45 | 20.57 | 182,323 | +0.14(+0.70%) |
Aug 15, 2014 | 20.79 | 20.79 | 20.31 | 20.43 | 273,249 | -0.18(-0.87%) |
Aug 14, 2014 | 20.66 | 20.66 | 20.48 | 20.61 | 190,900 | -0.07(-0.35%) |
Aug 13, 2014 | 20.22 | 20.70 | 20.15 | 20.68 | 362,770 | +0.61(+3.03%) |
Aug 12, 2014 | 20.00 | 20.33 | 19.93 | 20.07 | 490,269 | +0.06(+0.31%) |
Aug 11, 2014 | 19.82 | 20.14 | 19.75 | 20.01 | 240,471 | +0.23(+1.18%) |
Aug 08, 2014 | 19.62 | 19.81 | 19.44 | 19.78 | 716,242 | +0.13(+0.64%) |
Aug 07, 2014 | 20.18 | 20.18 | 19.41 | 19.65 | 707,703 | -0.44(-2.18%) |
Aug 06, 2014 | 19.82 | 20.32 | 19.82 | 20.09 | 327,507 | +0.15(+0.76%) |
Aug 05, 2014 | 19.89 | 20.07 | 19.66 | 19.94 | 271,024 | -0.06(-0.31%) |
Aug 04, 2014 | 20.06 | 20.12 | 19.82 | 20.00 | 279,257 | +0.00(+0.00%) |
Aug 01, 2014 | 20.03 | 20.04 | 19.56 | 20.00 | 257,018 | -0.01(-0.04%) |
Jul 31, 2014 | 20.14 | 20.31 | 19.85 | 20.01 | 354,786 | -0.30(-1.45%) |
Jul 30, 2014 | 20.09 | 20.31 | 19.95 | 20.31 | 201,600 | +0.30(+1.52%) |
Jul 29, 2014 | 20.00 | 20.08 | 19.81 | 20.00 | 304,947 | -0.01(-0.04%) |
Jul 28, 2014 | 20.07 | 20.07 | 19.71 | 20.01 | 290,085 | -0.02(-0.09%) |
Jul 25, 2014 | 20.18 | 20.18 | 19.93 | 20.03 | 322,105 | -0.26(-1.28%) |
Jul 24, 2014 | 20.50 | 20.58 | 20.23 | 20.29 | 224,554 | -0.23(-1.13%) |
Jul 23, 2014 | 20.63 | 20.75 | 20.50 | 20.52 | 148,758 | -0.12(-0.56%) |
Jul 22, 2014 | 20.58 | 20.75 | 20.48 | 20.64 | 222,110 | +0.07(+0.35%) |
Jul 21, 2014 | 20.76 | 20.79 | 20.42 | 20.57 | 214,598 | -0.29(-1.37%) |
Jul 18, 2014 | 20.68 | 20.86 | 20.64 | 20.85 | 210,326 | +0.13(+0.60%) |
Jul 17, 2014 | 20.76 | 20.90 | 20.72 | 20.73 | 270,098 | -0.12(-0.56%) |
Jul 16, 2014 | 21.09 | 21.11 | 20.75 | 20.84 | 169,123 | -0.12(-0.55%) |
Jul 15, 2014 | 20.74 | 21.00 | 20.67 | 20.96 | 303,640 | +0.24(+1.17%) |
Jul 14, 2014 | 20.75 | 20.82 | 20.58 | 20.72 | 257,588 | +0.06(+0.30%) |
Jul 11, 2014 | 20.71 | 20.83 | 20.46 | 20.66 | 472,228 | -0.09(-0.43%) |
Jul 10, 2014 | 20.55 | 20.88 | 20.28 | 20.75 | 447,659 | -0.06(-0.30%) |
Jul 09, 2014 | 21.06 | 21.21 | 20.75 | 20.81 | 313,405 | -0.22(-1.06%) |
Jul 08, 2014 | 21.27 | 21.28 | 20.87 | 21.03 | 580,319 | -0.35(-1.63%) |
Jul 07, 2014 | 21.61 | 21.73 | 21.37 | 21.38 | 306,866 | -0.33(-1.52%) |
Jul 03, 2014 | 21.48 | 21.71 | 21.71 | 21.71 | 197,997 | +0.28(+1.29%) |
Jul 02, 2014 | 21.51 | 21.66 | 21.33 | 21.43 | 365,568 | -0.16(-0.75%) |