Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.29 | 22.34 | 22.23 | 22.24 | 3,239 | +0.06(+0.26%) |
Sep 29, 2014 | 22.28 | 22.31 | 22.10 | 22.18 | 3,526 | -0.09(-0.41%) |
Sep 26, 2014 | 22.29 | 22.29 | 22.28 | 22.28 | 1,522 | -0.04(-0.19%) |
Sep 25, 2014 | 22.43 | 22.43 | 22.30 | 22.32 | 6,226 | -0.17(-0.74%) |
Sep 24, 2014 | 22.73 | 22.73 | 22.41 | 22.48 | 3,533 | -0.02(-0.11%) |
Sep 23, 2014 | 22.61 | 22.61 | 22.48 | 22.51 | 7,649 | -0.02(-0.10%) |
Sep 22, 2014 | 22.63 | 22.63 | 22.49 | 22.53 | 5,402 | -0.14(-0.64%) |
Sep 19, 2014 | 22.89 | 22.89 | 22.68 | 22.68 | 9,807 | -0.05(-0.22%) |
Sep 18, 2014 | 22.52 | 22.73 | 22.52 | 22.73 | 2,509 | +0.17(+0.74%) |
Sep 17, 2014 | 22.63 | 22.63 | 22.56 | 22.56 | 1,403 | -0.02(-0.11%) |
Sep 16, 2014 | 22.35 | 22.70 | 22.35 | 22.58 | 5,616 | +0.15(+0.67%) |
Sep 15, 2014 | 22.50 | 22.50 | 22.38 | 22.43 | 4,006 | -0.02(-0.07%) |
Sep 12, 2014 | 22.43 | 22.49 | 22.38 | 22.45 | 6,752 | -0.01(-0.05%) |
Sep 11, 2014 | 22.49 | 22.49 | 22.46 | 22.46 | 1,169 | -0.05(-0.21%) |
Sep 10, 2014 | 22.51 | 22.51 | 22.40 | 22.51 | 2,827 | -0.07(-0.31%) |
Sep 09, 2014 | 22.73 | 22.73 | 22.57 | 22.58 | 6,836 | -0.13(-0.57%) |
Sep 08, 2014 | 22.83 | 22.83 | 22.64 | 22.71 | 2,503 | +0.01(+0.04%) |
Sep 05, 2014 | 22.68 | 22.72 | 22.68 | 22.70 | 7,372 | +0.00(+0.01%) |
Sep 04, 2014 | 22.81 | 22.83 | 22.67 | 22.70 | 4,410 | -0.18(-0.79%) |
Sep 03, 2014 | 23.10 | 23.10 | 22.85 | 22.88 | 4,438 | +0.03(+0.12%) |
Sep 02, 2014 | 22.88 | 22.91 | 22.87 | 22.85 | 8,022 | +0.02(+0.11%) |
Aug 29, 2014 | 22.86 | 22.83 | 22.83 | 22.83 | 4,558 | -0.08(-0.33%) |
Aug 28, 2014 | 22.81 | 22.91 | 22.81 | 22.90 | 6,435 | -0.08(-0.36%) |
Aug 27, 2014 | 22.87 | 23.03 | 22.87 | 22.98 | 10,255 | +0.05(+0.22%) |
Aug 26, 2014 | 22.81 | 23.02 | 22.81 | 22.93 | 15,088 | +0.02(+0.09%) |
Aug 25, 2014 | 22.87 | 22.94 | 22.87 | 22.91 | 4,410 | +0.10(+0.42%) |
Aug 22, 2014 | 23.02 | 23.02 | 22.82 | 22.82 | 3,025 | -0.24(-1.05%) |
Aug 21, 2014 | 22.83 | 23.04 | 22.83 | 23.06 | 3,820 | +0.02(+0.08%) |
Aug 20, 2014 | 23.45 | 23.45 | 23.03 | 23.04 | 3,340 | -0.00(-0.01%) |
Aug 19, 2014 | 23.15 | 23.15 | 23.01 | 23.04 | 2,165 | +0.09(+0.37%) |
Aug 18, 2014 | 22.93 | 23.01 | 22.92 | 22.96 | 4,174 | +0.09(+0.40%) |
Aug 15, 2014 | 22.84 | 22.88 | 22.73 | 22.87 | 9,119 | +0.08(+0.37%) |
Aug 14, 2014 | 22.82 | 22.82 | 22.72 | 22.78 | 13,433 | +0.08(+0.37%) |
Aug 13, 2014 | 22.66 | 22.78 | 22.66 | 22.70 | 6,808 | +0.02(+0.09%) |
Aug 12, 2014 | 22.69 | 22.69 | 22.63 | 22.68 | 9,840 | -0.00(-0.01%) |
Aug 11, 2014 | 22.65 | 22.69 | 22.65 | 22.68 | 12,924 | +0.14(+0.63%) |
Aug 08, 2014 | 22.31 | 22.51 | 22.31 | 22.54 | 5,682 | +0.19(+0.86%) |
Aug 07, 2014 | 22.55 | 22.55 | 22.33 | 22.35 | 2,547 | -0.24(-1.07%) |
Aug 06, 2014 | 22.51 | 22.63 | 22.51 | 22.59 | 20,378 | +0.09(+0.41%) |
Aug 05, 2014 | 22.49 | 22.55 | 22.49 | 22.50 | 6,064 | +0.05(+0.21%) |
Aug 04, 2014 | 22.34 | 22.47 | 22.33 | 22.45 | 3,263 | +0.07(+0.31%) |
Aug 01, 2014 | 22.26 | 22.38 | 22.24 | 22.38 | 4,795 | +0.00(+0.00%) |
Jul 31, 2014 | 22.35 | 22.60 | 22.35 | 22.38 | 7,523 | -0.17(-0.74%) |
Jul 30, 2014 | 22.80 | 22.80 | 22.55 | 22.55 | 12,539 | -0.25(-1.10%) |
Jul 29, 2014 | 22.92 | 22.92 | 22.70 | 22.80 | 9,748 | -0.07(-0.29%) |
Jul 28, 2014 | 22.83 | 22.87 | 22.83 | 22.87 | 2,546 | +0.03(+0.11%) |
Jul 25, 2014 | 22.95 | 22.95 | 22.84 | 22.84 | 5,648 | -0.23(-0.98%) |
Jul 24, 2014 | 23.15 | 23.15 | 23.07 | 23.07 | 4,873 | +0.04(+0.18%) |
Jul 23, 2014 | 23.20 | 23.20 | 22.96 | 23.03 | 5,614 | -0.08(-0.34%) |
Jul 22, 2014 | 23.14 | 23.15 | 23.05 | 23.10 | 5,977 | +0.06(+0.25%) |
Jul 21, 2014 | 22.98 | 23.08 | 22.98 | 23.05 | 4,263 | -0.05(-0.21%) |
Jul 18, 2014 | 22.94 | 23.13 | 22.94 | 23.10 | 3,239 | +0.07(+0.30%) |
Jul 17, 2014 | 23.18 | 23.18 | 22.93 | 23.03 | 5,042 | -0.12(-0.50%) |
Jul 16, 2014 | 22.96 | 23.18 | 22.96 | 23.14 | 7,861 | +0.12(+0.53%) |
Jul 15, 2014 | 23.14 | 23.14 | 22.98 | 23.02 | 7,886 | -0.01(-0.06%) |
Jul 14, 2014 | 23.24 | 23.24 | 23.04 | 23.04 | 4,048 | +0.00(+0.00%) |
Jul 11, 2014 | 22.97 | 23.07 | 22.96 | 23.03 | 4,591 | -0.07(-0.29%) |
Jul 10, 2014 | 22.93 | 23.12 | 22.93 | 23.10 | 4,708 | -0.24(-1.04%) |
Jul 09, 2014 | 23.38 | 23.39 | 23.28 | 23.34 | 3,207 | -0.08(-0.36%) |
Jul 08, 2014 | 23.72 | 23.72 | 23.36 | 23.43 | 6,225 | -0.12(-0.53%) |
Jul 07, 2014 | 23.54 | 23.56 | 23.45 | 23.55 | 25,572 | +0.01(+0.04%) |
Jul 03, 2014 | 23.64 | 23.54 | 23.54 | 23.54 | 4,917 | +0.01(+0.04%) |
Jul 02, 2014 | 23.38 | 23.53 | 23.38 | 23.53 | 15,684 | +0.08(+0.36%) |