Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.25 | 21.30 | 20.77 | 20.91 | 1,616,061 | -0.35(-1.64%) |
Sep 29, 2014 | 21.10 | 21.29 | 20.96 | 21.25 | 14,149,051 | -0.05(-0.23%) |
Sep 26, 2014 | 21.04 | 21.38 | 20.95 | 21.30 | 256,104 | +0.28(+1.35%) |
Sep 25, 2014 | 21.31 | 21.31 | 20.96 | 21.02 | 387,417 | -0.31(-1.44%) |
Sep 24, 2014 | 21.27 | 21.46 | 20.99 | 21.33 | 1,551,362 | +0.06(+0.30%) |
Sep 23, 2014 | 21.28 | 21.51 | 21.24 | 21.26 | 370,541 | -0.05(-0.24%) |
Sep 22, 2014 | 21.64 | 21.65 | 21.20 | 21.31 | 295,373 | -0.43(-1.96%) |
Sep 19, 2014 | 21.93 | 21.93 | 21.72 | 21.74 | 148,271 | -0.13(-0.59%) |
Sep 18, 2014 | 22.17 | 22.17 | 21.81 | 21.87 | 191,312 | -0.23(-1.06%) |
Sep 17, 2014 | 22.23 | 22.31 | 22.05 | 22.10 | 188,384 | -0.10(-0.44%) |
Sep 16, 2014 | 21.91 | 22.36 | 21.91 | 22.20 | 201,969 | +0.23(+1.06%) |
Sep 15, 2014 | 21.90 | 22.04 | 21.75 | 21.97 | 509,434 | +0.04(+0.18%) |
Sep 12, 2014 | 22.27 | 22.27 | 21.86 | 21.93 | 323,155 | -0.39(-1.73%) |
Sep 11, 2014 | 22.14 | 22.35 | 22.08 | 22.31 | 183,791 | +0.02(+0.07%) |
Sep 10, 2014 | 22.31 | 22.31 | 22.00 | 22.30 | 226,690 | -0.03(-0.14%) |
Sep 09, 2014 | 22.50 | 22.60 | 22.21 | 22.33 | 193,187 | -0.16(-0.72%) |
Sep 08, 2014 | 22.74 | 22.74 | 22.37 | 22.49 | 223,791 | -0.34(-1.48%) |
Sep 05, 2014 | 22.71 | 22.83 | 22.55 | 22.83 | 183,420 | +0.14(+0.64%) |
Sep 04, 2014 | 23.12 | 23.16 | 22.60 | 22.68 | 161,148 | -0.39(-1.71%) |
Sep 03, 2014 | 23.13 | 23.22 | 23.07 | 23.08 | 287,987 | +0.07(+0.31%) |
Sep 02, 2014 | 23.33 | 23.33 | 22.92 | 23.00 | 636,448 | -0.34(-1.45%) |
Aug 29, 2014 | 23.17 | 23.34 | 23.34 | 23.34 | 153,129 | +0.24(+1.05%) |
Aug 28, 2014 | 23.02 | 23.15 | 23.00 | 23.10 | 144,724 | +0.02(+0.07%) |
Aug 27, 2014 | 23.14 | 23.19 | 23.03 | 23.09 | 211,087 | -0.04(-0.17%) |
Aug 26, 2014 | 23.04 | 23.22 | 23.04 | 23.13 | 313,084 | +0.13(+0.56%) |
Aug 25, 2014 | 22.82 | 23.02 | 22.80 | 23.00 | 209,270 | +0.28(+1.24%) |
Aug 22, 2014 | 22.82 | 22.82 | 22.63 | 22.71 | 241,974 | -0.13(-0.56%) |
Aug 21, 2014 | 22.84 | 22.86 | 22.68 | 22.84 | 181,616 | +0.03(+0.14%) |
Aug 20, 2014 | 22.71 | 22.82 | 22.63 | 22.81 | 578,217 | +0.08(+0.35%) |
Aug 19, 2014 | 22.59 | 22.80 | 22.59 | 22.73 | 328,048 | +0.22(+0.97%) |
Aug 18, 2014 | 22.56 | 22.60 | 22.44 | 22.51 | 1,974,386 | +0.06(+0.25%) |
Aug 15, 2014 | 22.27 | 22.48 | 22.26 | 22.46 | 287,071 | +0.22(+0.98%) |
Aug 14, 2014 | 22.49 | 22.49 | 22.22 | 22.24 | 206,034 | -0.18(-0.79%) |
Aug 13, 2014 | 22.50 | 22.50 | 22.38 | 22.42 | 161,149 | +0.03(+0.14%) |
Aug 12, 2014 | 22.55 | 22.55 | 22.27 | 22.38 | 189,524 | -0.20(-0.89%) |
Aug 11, 2014 | 22.63 | 22.83 | 22.56 | 22.59 | 2,331,451 | +0.04(+0.18%) |
Aug 08, 2014 | 22.29 | 22.51 | 22.18 | 22.55 | 182,369 | +0.36(+1.63%) |
Aug 07, 2014 | 22.41 | 22.44 | 22.09 | 22.18 | 320,917 | -0.15(-0.68%) |
Aug 06, 2014 | 22.22 | 22.61 | 22.07 | 22.34 | 592,389 | +0.02(+0.07%) |
Aug 05, 2014 | 22.75 | 22.77 | 22.14 | 22.32 | 520,277 | -0.43(-1.91%) |
Aug 04, 2014 | 22.40 | 22.79 | 22.30 | 22.75 | 734,584 | +0.39(+1.76%) |
Aug 01, 2014 | 22.84 | 22.84 | 22.13 | 22.36 | 840,260 | -0.25(-1.10%) |
Jul 31, 2014 | 22.99 | 22.99 | 22.59 | 22.61 | 357,297 | -0.48(-2.09%) |
Jul 30, 2014 | 23.36 | 23.42 | 23.04 | 23.09 | 376,996 | -0.13(-0.55%) |
Jul 29, 2014 | 23.23 | 23.35 | 23.20 | 23.22 | 371,521 | -0.03(-0.14%) |
Jul 28, 2014 | 23.43 | 23.43 | 23.13 | 23.25 | 4,211,440 | -0.14(-0.59%) |
Jul 25, 2014 | 23.53 | 23.53 | 23.32 | 23.39 | 171,322 | -0.11(-0.47%) |
Jul 24, 2014 | 23.52 | 23.61 | 23.41 | 23.50 | 158,585 | -0.00(-0.01%) |
Jul 23, 2014 | 23.42 | 23.50 | 23.30 | 23.50 | 208,292 | +0.14(+0.59%) |
Jul 22, 2014 | 23.29 | 23.42 | 23.29 | 23.37 | 159,242 | +0.23(+1.01%) |
Jul 21, 2014 | 23.10 | 23.16 | 23.03 | 23.13 | 1,858,364 | -0.01(-0.04%) |
Jul 18, 2014 | 23.10 | 23.19 | 23.03 | 23.14 | 154,450 | +0.11(+0.49%) |
Jul 17, 2014 | 23.41 | 23.50 | 23.00 | 23.03 | 213,016 | -0.39(-1.68%) |
Jul 16, 2014 | 23.15 | 23.42 | 23.15 | 23.42 | 299,666 | +0.36(+1.57%) |
Jul 15, 2014 | 23.17 | 23.23 | 22.88 | 23.06 | 203,112 | -0.18(-0.76%) |
Jul 14, 2014 | 23.19 | 23.25 | 23.15 | 23.24 | 253,931 | +0.25(+1.09%) |
Jul 11, 2014 | 23.15 | 23.16 | 22.94 | 22.99 | 302,760 | -0.16(-0.70%) |
Jul 10, 2014 | 23.13 | 23.25 | 22.99 | 23.15 | 652,529 | -0.21(-0.90%) |
Jul 09, 2014 | 23.29 | 23.38 | 23.22 | 23.36 | 465,176 | +0.15(+0.66%) |
Jul 08, 2014 | 23.42 | 23.42 | 23.06 | 23.21 | 286,798 | -0.14(-0.62%) |
Jul 07, 2014 | 23.60 | 23.60 | 23.33 | 23.35 | 1,626,101 | -0.32(-1.36%) |
Jul 03, 2014 | 23.70 | 23.67 | 23.67 | 23.67 | 309,115 | +0.07(+0.31%) |
Jul 02, 2014 | 23.61 | 23.69 | 23.54 | 23.60 | 402,914 | -0.02(-0.10%) |