Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.94 | 22.03 | 21.63 | 21.63 | 869,000 | -0.31(-1.42%) |
Sep 29, 2014 | 21.85 | 22.11 | 21.82 | 21.94 | 581,294 | -0.21(-0.94%) |
Sep 26, 2014 | 21.97 | 22.17 | 21.84 | 22.15 | 568,785 | +0.19(+0.84%) |
Sep 25, 2014 | 22.25 | 22.29 | 21.94 | 21.97 | 926,240 | -0.39(-1.73%) |
Sep 24, 2014 | 22.23 | 22.43 | 22.07 | 22.35 | 1,051,046 | +0.25(+1.14%) |
Sep 23, 2014 | 21.94 | 22.28 | 21.91 | 22.10 | 876,998 | +0.14(+0.64%) |
Sep 22, 2014 | 22.26 | 22.40 | 21.96 | 21.96 | 499,175 | -0.39(-1.76%) |
Sep 19, 2014 | 22.81 | 22.95 | 22.33 | 22.35 | 1,337,061 | -0.38(-1.67%) |
Sep 18, 2014 | 22.46 | 22.78 | 22.46 | 22.73 | 620,581 | +0.40(+1.79%) |
Sep 17, 2014 | 22.40 | 22.55 | 22.20 | 22.33 | 823,973 | -0.01(-0.07%) |
Sep 16, 2014 | 22.39 | 22.57 | 22.23 | 22.34 | 924,084 | -0.09(-0.40%) |
Sep 15, 2014 | 22.75 | 22.75 | 22.41 | 22.43 | 815,435 | -0.30(-1.31%) |
Sep 12, 2014 | 22.78 | 22.87 | 22.61 | 22.73 | 719,808 | +0.00(+0.00%) |
Sep 11, 2014 | 22.48 | 22.86 | 22.46 | 22.73 | 925,819 | +0.08(+0.36%) |
Sep 10, 2014 | 22.19 | 22.66 | 22.17 | 22.65 | 613,053 | +0.45(+2.04%) |
Sep 09, 2014 | 22.07 | 22.26 | 21.91 | 22.20 | 974,479 | +0.04(+0.20%) |
Sep 08, 2014 | 22.08 | 22.20 | 22.02 | 22.15 | 631,023 | +0.06(+0.27%) |
Sep 05, 2014 | 21.99 | 22.10 | 21.92 | 22.09 | 499,018 | +0.00(+0.00%) |
Sep 04, 2014 | 22.12 | 22.37 | 22.06 | 22.09 | 671,942 | -0.02(-0.10%) |
Sep 03, 2014 | 22.23 | 22.27 | 22.01 | 22.11 | 554,619 | -0.04(-0.20%) |
Sep 02, 2014 | 22.00 | 22.28 | 21.97 | 22.16 | 721,320 | +0.26(+1.19%) |
Aug 29, 2014 | 21.83 | 21.90 | 21.90 | 21.90 | 243,818 | +0.07(+0.31%) |
Aug 28, 2014 | 21.92 | 21.92 | 21.81 | 21.83 | 384,971 | -0.14(-0.64%) |
Aug 27, 2014 | 22.03 | 22.03 | 21.88 | 21.97 | 679,320 | -0.04(-0.20%) |
Aug 26, 2014 | 21.97 | 22.09 | 21.91 | 22.02 | 354,133 | +0.04(+0.20%) |
Aug 25, 2014 | 22.07 | 22.13 | 21.92 | 21.97 | 400,052 | +0.03(+0.14%) |
Aug 22, 2014 | 21.94 | 22.12 | 21.82 | 21.94 | 377,744 | +0.01(+0.07%) |
Aug 21, 2014 | 21.66 | 22.03 | 21.62 | 21.93 | 292,117 | +0.25(+1.16%) |
Aug 20, 2014 | 21.62 | 21.77 | 21.60 | 21.68 | 720,883 | -0.04(-0.17%) |
Aug 19, 2014 | 21.54 | 21.71 | 21.53 | 21.71 | 438,043 | +0.17(+0.79%) |
Aug 18, 2014 | 21.42 | 21.67 | 21.42 | 21.54 | 328,967 | +0.31(+1.47%) |
Aug 15, 2014 | 21.68 | 21.69 | 21.07 | 21.23 | 517,285 | -0.26(-1.21%) |
Aug 14, 2014 | 21.43 | 21.60 | 21.43 | 21.49 | 583,190 | +0.03(+0.14%) |
Aug 13, 2014 | 21.20 | 21.46 | 21.20 | 21.46 | 625,374 | +0.34(+1.62%) |
Aug 12, 2014 | 21.16 | 21.36 | 20.99 | 21.12 | 395,367 | -0.18(-0.84%) |
Aug 11, 2014 | 21.25 | 21.48 | 21.09 | 21.30 | 476,159 | +0.10(+0.49%) |
Aug 08, 2014 | 21.04 | 21.16 | 20.89 | 21.19 | 494,943 | +0.15(+0.71%) |
Aug 07, 2014 | 21.16 | 21.24 | 20.97 | 21.05 | 653,709 | -0.11(-0.53%) |
Aug 06, 2014 | 20.87 | 21.36 | 20.87 | 21.16 | 626,294 | +0.18(+0.88%) |
Aug 05, 2014 | 20.92 | 21.16 | 20.81 | 20.97 | 413,312 | -0.08(-0.39%) |
Aug 04, 2014 | 20.93 | 21.08 | 20.62 | 21.05 | 716,415 | +0.21(+0.99%) |
Aug 01, 2014 | 21.09 | 21.16 | 20.47 | 20.85 | 1,073,142 | -0.29(-1.36%) |
Jul 31, 2014 | 21.08 | 21.30 | 21.05 | 21.14 | 890,127 | -0.17(-0.80%) |
Jul 30, 2014 | 21.22 | 21.47 | 21.11 | 21.30 | 411,202 | +0.24(+1.12%) |
Jul 29, 2014 | 21.16 | 21.50 | 20.88 | 21.07 | 535,608 | -0.04(-0.21%) |
Jul 28, 2014 | 21.45 | 21.45 | 21.02 | 21.11 | 470,222 | -0.30(-1.41%) |
Jul 25, 2014 | 21.30 | 21.54 | 21.30 | 21.42 | 418,663 | -0.14(-0.65%) |
Jul 24, 2014 | 21.55 | 21.78 | 21.48 | 21.56 | 370,217 | +0.09(+0.41%) |
Jul 23, 2014 | 21.48 | 21.53 | 21.36 | 21.47 | 315,466 | -0.01(-0.07%) |
Jul 22, 2014 | 21.68 | 21.76 | 21.42 | 21.48 | 456,385 | -0.13(-0.58%) |
Jul 21, 2014 | 21.58 | 21.74 | 21.46 | 21.61 | 464,874 | -0.21(-0.95%) |
Jul 18, 2014 | 21.47 | 21.92 | 21.25 | 21.81 | 1,123,049 | +0.12(+0.54%) |
Jul 17, 2014 | 22.40 | 22.63 | 21.64 | 21.70 | 969,920 | -0.97(-4.26%) |
Jul 16, 2014 | 23.01 | 23.01 | 22.53 | 22.66 | 1,021,174 | -0.25(-1.09%) |
Jul 15, 2014 | 22.70 | 23.00 | 22.62 | 22.91 | 411,575 | +0.18(+0.78%) |
Jul 14, 2014 | 23.04 | 23.11 | 22.71 | 22.73 | 331,840 | -0.07(-0.32%) |
Jul 11, 2014 | 22.79 | 22.92 | 22.58 | 22.81 | 316,136 | -0.07(-0.29%) |
Jul 10, 2014 | 22.76 | 23.04 | 22.68 | 22.87 | 486,781 | -0.20(-0.86%) |
Jul 09, 2014 | 23.21 | 23.37 | 23.04 | 23.07 | 275,220 | -0.06(-0.26%) |
Jul 08, 2014 | 23.35 | 23.38 | 23.07 | 23.13 | 397,984 | -0.29(-1.23%) |
Jul 07, 2014 | 23.60 | 23.66 | 23.40 | 23.42 | 394,582 | -0.28(-1.18%) |
Jul 03, 2014 | 23.45 | 23.70 | 23.70 | 23.70 | 249,599 | +0.40(+1.71%) |
Jul 02, 2014 | 23.56 | 23.68 | 23.23 | 23.30 | 452,767 | -0.28(-1.19%) |