Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.49 | 20.61 | 20.32 | 20.37 | 205,595 | -0.10(-0.49%) |
Sep 29, 2014 | 20.32 | 20.48 | 20.27 | 20.47 | 248,712 | -0.02(-0.11%) |
Sep 26, 2014 | 20.41 | 20.51 | 20.32 | 20.50 | 164,921 | +0.15(+0.74%) |
Sep 25, 2014 | 20.52 | 20.54 | 20.32 | 20.34 | 497,767 | -0.25(-1.21%) |
Sep 24, 2014 | 20.53 | 20.63 | 20.46 | 20.59 | 149,617 | +0.05(+0.25%) |
Sep 23, 2014 | 20.62 | 20.70 | 20.53 | 20.54 | 177,588 | -0.15(-0.70%) |
Sep 22, 2014 | 20.90 | 20.90 | 20.69 | 20.69 | 850,317 | -0.25(-1.19%) |
Sep 19, 2014 | 21.03 | 21.05 | 20.88 | 20.94 | 192,308 | -0.05(-0.22%) |
Sep 18, 2014 | 21.06 | 21.06 | 20.96 | 20.99 | 146,346 | -0.01(-0.05%) |
Sep 17, 2014 | 21.03 | 21.11 | 20.96 | 21.00 | 120,402 | -0.03(-0.16%) |
Sep 16, 2014 | 20.87 | 21.08 | 20.87 | 21.03 | 145,711 | +0.14(+0.66%) |
Sep 15, 2014 | 20.94 | 20.94 | 20.84 | 20.89 | 134,605 | -0.03(-0.13%) |
Sep 12, 2014 | 21.16 | 21.16 | 20.84 | 20.92 | 197,019 | -0.26(-1.24%) |
Sep 11, 2014 | 21.02 | 21.18 | 21.00 | 21.18 | 85,986 | +0.09(+0.43%) |
Sep 10, 2014 | 21.16 | 21.16 | 21.01 | 21.09 | 219,755 | -0.05(-0.25%) |
Sep 09, 2014 | 21.30 | 21.30 | 21.12 | 21.14 | 188,975 | -0.20(-0.92%) |
Sep 08, 2014 | 21.36 | 21.39 | 21.26 | 21.34 | 223,079 | -0.04(-0.17%) |
Sep 05, 2014 | 21.26 | 21.37 | 21.22 | 21.37 | 123,140 | +0.12(+0.59%) |
Sep 04, 2014 | 21.33 | 21.37 | 21.21 | 21.25 | 164,672 | -0.05(-0.24%) |
Sep 03, 2014 | 21.36 | 21.37 | 21.28 | 21.30 | 197,212 | +0.01(+0.04%) |
Sep 02, 2014 | 21.33 | 21.41 | 21.23 | 21.29 | 120,278 | +0.01(+0.04%) |
Aug 29, 2014 | 21.26 | 21.29 | 21.29 | 21.29 | 178,744 | +0.08(+0.37%) |
Aug 28, 2014 | 21.16 | 21.23 | 21.11 | 21.21 | 310,811 | -0.02(-0.10%) |
Aug 27, 2014 | 21.20 | 21.20 | 21.18 | 21.23 | 149,521 | +0.02(+0.10%) |
Aug 26, 2014 | 21.21 | 21.28 | 21.21 | 21.21 | 160,550 | +0.01(+0.02%) |
Aug 25, 2014 | 21.23 | 21.24 | 21.17 | 21.20 | 177,542 | +0.08(+0.36%) |
Aug 22, 2014 | 21.18 | 21.19 | 21.10 | 21.13 | 138,414 | -0.05(-0.24%) |
Aug 21, 2014 | 21.17 | 21.19 | 21.17 | 21.18 | 122,969 | +0.02(+0.11%) |
Aug 20, 2014 | 21.07 | 21.16 | 21.07 | 21.16 | 152,526 | +0.06(+0.31%) |
Aug 19, 2014 | 21.04 | 21.10 | 21.04 | 21.09 | 255,149 | +0.10(+0.48%) |
Aug 18, 2014 | 20.92 | 20.99 | 20.91 | 20.99 | 131,766 | +0.18(+0.87%) |
Aug 15, 2014 | 20.89 | 20.91 | 20.70 | 20.81 | 129,284 | -0.02(-0.09%) |
Aug 14, 2014 | 20.77 | 20.84 | 20.77 | 20.83 | 141,710 | +0.08(+0.36%) |
Aug 13, 2014 | 20.67 | 20.76 | 20.64 | 20.75 | 119,959 | +0.13(+0.65%) |
Aug 12, 2014 | 20.61 | 20.70 | 20.57 | 20.62 | 197,963 | -0.04(-0.20%) |
Aug 11, 2014 | 20.66 | 20.73 | 20.63 | 20.66 | 168,198 | +0.09(+0.45%) |
Aug 08, 2014 | 20.36 | 20.53 | 20.35 | 20.56 | 481,913 | +0.24(+1.17%) |
Aug 07, 2014 | 20.47 | 20.49 | 20.29 | 20.33 | 151,090 | -0.08(-0.40%) |
Aug 06, 2014 | 20.36 | 20.47 | 20.32 | 20.41 | 122,823 | -0.03(-0.15%) |
Aug 05, 2014 | 20.49 | 20.56 | 20.38 | 20.44 | 163,620 | -0.10(-0.48%) |
Aug 04, 2014 | 20.50 | 20.57 | 20.36 | 20.54 | 181,152 | +0.08(+0.38%) |
Aug 01, 2014 | 20.45 | 20.53 | 20.34 | 20.46 | 598,591 | -0.01(-0.06%) |
Jul 31, 2014 | 20.73 | 20.77 | 20.47 | 20.47 | 334,065 | -0.37(-1.75%) |
Jul 30, 2014 | 20.97 | 21.03 | 20.79 | 20.84 | 138,448 | -0.07(-0.33%) |
Jul 29, 2014 | 21.10 | 21.12 | 20.90 | 20.91 | 123,629 | -0.00(-0.01%) |
Jul 28, 2014 | 20.93 | 20.96 | 20.83 | 20.91 | 124,961 | +0.02(+0.10%) |
Jul 25, 2014 | 20.93 | 20.99 | 20.87 | 20.89 | 181,361 | -0.14(-0.67%) |
Jul 24, 2014 | 21.04 | 21.06 | 20.99 | 21.03 | 188,166 | +0.03(+0.14%) |
Jul 23, 2014 | 21.04 | 21.04 | 20.98 | 21.00 | 111,528 | -0.01(-0.06%) |
Jul 22, 2014 | 20.99 | 21.05 | 20.98 | 21.02 | 165,859 | +0.10(+0.46%) |
Jul 21, 2014 | 20.91 | 20.94 | 20.84 | 20.92 | 147,334 | -0.04(-0.21%) |
Jul 18, 2014 | 20.83 | 20.99 | 20.81 | 20.96 | 307,095 | +0.20(+0.95%) |
Jul 17, 2014 | 20.87 | 20.98 | 20.75 | 20.77 | 321,968 | -0.22(-1.06%) |
Jul 16, 2014 | 21.05 | 21.05 | 20.91 | 20.99 | 156,366 | +0.02(+0.11%) |
Jul 15, 2014 | 21.01 | 21.05 | 20.88 | 20.97 | 126,925 | -0.03(-0.12%) |
Jul 14, 2014 | 21.03 | 21.06 | 20.97 | 20.99 | 570,669 | +0.05(+0.25%) |
Jul 11, 2014 | 20.93 | 20.96 | 20.88 | 20.94 | 167,094 | -0.01(-0.06%) |
Jul 10, 2014 | 20.79 | 20.99 | 20.71 | 20.95 | 164,901 | -0.05(-0.22%) |
Jul 09, 2014 | 21.02 | 21.03 | 20.93 | 21.00 | 105,590 | +0.03(+0.16%) |
Jul 08, 2014 | 21.04 | 21.04 | 20.93 | 20.97 | 234,913 | -0.08(-0.38%) |
Jul 07, 2014 | 21.14 | 21.14 | 21.03 | 21.05 | 119,357 | -0.10(-0.45%) |
Jul 03, 2014 | 21.13 | 21.14 | 21.14 | 21.14 | 107,508 | +0.04(+0.20%) |
Jul 02, 2014 | 21.20 | 21.20 | 21.07 | 21.10 | 160,017 | -0.09(-0.40%) |