Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.29 | 21.29 | 21.25 | 21.25 | 3,583 | +0.03(+0.14%) |
Sep 29, 2014 | 21.38 | 21.38 | 21.17 | 21.22 | 9,606 | -0.01(-0.05%) |
Sep 25, 2014 | 21.23 | 21.23 | 21.23 | 26 | -0.10(-0.47%) | |
Sep 23, 2014 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.70%) | |
Sep 22, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 400 | -0.18(-0.83%) |
Sep 19, 2014 | 21.80 | 21.80 | 21.64 | 21.66 | 4,650 | -0.06(-0.28%) |
Sep 18, 2014 | 21.75 | 21.75 | 21.71 | 21.72 | 2,232 | +0.19(+0.88%) |
Sep 17, 2014 | 21.53 | 21.53 | 21.53 | 21.53 | 340 | -0.09(-0.42%) |
Sep 16, 2014 | 21.51 | 21.62 | 21.50 | 21.62 | 4,028 | +0.04(+0.19%) |
Sep 15, 2014 | 21.58 | 21.61 | 21.58 | 21.58 | 2,026 | -0.03(-0.14%) |
Sep 12, 2014 | 21.66 | 21.68 | 21.61 | 21.61 | 16,981 | -0.04(-0.18%) |
Sep 11, 2014 | 21.65 | 21.65 | 21.65 | 21.65 | 1,744 | -0.08(-0.37%) |
Sep 10, 2014 | 21.64 | 21.73 | 21.62 | 21.73 | 8,926 | +0.05(+0.23%) |
Sep 09, 2014 | 21.70 | 21.72 | 21.68 | 21.68 | 1,508 | -0.07(-0.32%) |
Sep 08, 2014 | 21.75 | 21.75 | 21.71 | 21.75 | 4,595 | -0.04(-0.18%) |
Sep 05, 2014 | 21.77 | 21.79 | 21.77 | 21.79 | 4,920 | -0.01(-0.05%) |
Sep 04, 2014 | 21.78 | 21.78 | 21.78 | 21.80 | 2,277 | +0.14(+0.65%) |
Sep 03, 2014 | 21.68 | 21.70 | 21.66 | 21.66 | 5,826 | +0.18(+0.84%) |
Sep 02, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 407 | -0.02(-0.09%) |
Aug 29, 2014 | 21.50 | 21.50 | 21.50 | 0 | +0.03(+0.14%) | |
Aug 28, 2014 | 21.48 | 21.48 | 21.44 | 21.47 | 2,536 | -0.12(-0.56%) |
Aug 27, 2014 | 21.61 | 21.61 | 21.59 | 21.59 | 1,615 | -0.03(-0.14%) |
Aug 26, 2014 | 21.56 | 21.64 | 21.56 | 21.62 | 1,812 | +0.04(+0.19%) |
Aug 25, 2014 | 21.57 | 21.58 | 21.57 | 21.58 | 17,422 | +0.24(+1.12%) |
Aug 22, 2014 | 21.36 | 21.36 | 21.33 | 21.34 | 2,329 | -0.05(-0.23%) |
Aug 21, 2014 | 21.33 | 21.39 | 21.33 | 21.39 | 3,628 | +0.24(+1.13%) |
Aug 20, 2014 | 21.15 | 21.15 | 529 | -0.08(-0.38%) | ||
Aug 19, 2014 | 21.11 | 21.23 | 21.11 | 21.23 | 1,278 | +0.15(+0.71%) |
Aug 18, 2014 | 21.07 | 21.08 | 21.04 | 21.08 | 5,455 | +0.16(+0.76%) |
Aug 15, 2014 | 21.06 | 21.06 | 20.95 | 20.92 | 1,478 | -0.01(-0.05%) |
Aug 14, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 4,820 | +0.05(+0.24%) |
Aug 13, 2014 | 20.90 | 20.90 | 20.90 | 20.88 | 1,048 | +0.20(+0.97%) |
Aug 12, 2014 | 20.71 | 20.71 | 20.68 | 20.68 | 746 | -0.12(-0.58%) |
Aug 11, 2014 | 20.80 | 20.80 | 20.80 | 20.80 | 296 | +0.22(+1.07%) |
Aug 08, 2014 | 20.51 | 20.58 | 20.51 | 20.58 | 1,952 | +0.08(+0.39%) |
Aug 07, 2014 | 20.76 | 20.79 | 20.48 | 20.50 | 4,540 | -0.38(-1.82%) |
Aug 06, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 2,088 | -0.06(-0.29%) |
Aug 05, 2014 | 21.10 | 21.10 | 20.94 | 20.94 | 3,775 | -0.13(-0.62%) |
Aug 01, 2014 | 21.07 | 21.07 | 21.07 | 0 | -0.09(-0.43%) | |
Jul 31, 2014 | 21.36 | 21.36 | 21.16 | 21.16 | 4,128 | -0.46(-2.13%) |
Jul 30, 2014 | 21.61 | 21.65 | 21.58 | 21.62 | 2,960 | -0.06(-0.28%) |
Jul 29, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 495 | -0.06(-0.28%) |
Jul 28, 2014 | 21.71 | 21.74 | 21.62 | 21.74 | 4,717 | -0.02(-0.09%) |
Jul 25, 2014 | 21.80 | 21.80 | 21.76 | 21.76 | 7,197 | -0.04(-0.18%) |
Jul 24, 2014 | 21.79 | 21.80 | 21.79 | 21.80 | 575 | +0.17(+0.79%) |
Jul 23, 2014 | 21.63 | 21.63 | 21.62 | 21.63 | 2,456 | +0.02(+0.09%) |
Jul 22, 2014 | 21.62 | 21.62 | 21.61 | 21.61 | 472 | +0.26(+1.22%) |
Jul 21, 2014 | 21.37 | 21.37 | 21.29 | 21.35 | 12,568 | -0.17(-0.79%) |
Jul 18, 2014 | 21.45 | 21.52 | 21.45 | 21.52 | 3,209 | +0.20(+0.94%) |
Jul 17, 2014 | 21.33 | 21.44 | 21.32 | 21.32 | 11,159 | -0.27(-1.25%) |
Jul 16, 2014 | 21.52 | 21.59 | 21.51 | 21.59 | 11,512 | +0.28(+1.31%) |
Jul 15, 2014 | 21.44 | 21.44 | 21.26 | 21.31 | 6,117 | -0.12(-0.56%) |
Jul 14, 2014 | 21.41 | 21.43 | 21.41 | 21.43 | 2,590 | +0.18(+0.85%) |
Jul 11, 2014 | 21.18 | 21.85 | 21.18 | 21.25 | 1,400 | +0.17(+0.81%) |
Jul 10, 2014 | 21.07 | 21.11 | 21.00 | 21.08 | 7,930 | -0.23(-1.08%) |
Jul 09, 2014 | 21.32 | 21.32 | 21.31 | 21.31 | 1,007 | +0.08(+0.38%) |
Jul 08, 2014 | 21.45 | 21.45 | 21.23 | 21.23 | 2,897 | -0.31(-1.44%) |
Jul 07, 2014 | 21.60 | 21.60 | 21.50 | 21.54 | 5,209 | -0.21(-0.97%) |
Jul 04, 2014 | 21.70 | 21.75 | 21.70 | 21.75 | 3,187 | +0.03(+0.14%) |
Jul 03, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 755 | +0.14(+0.65%) |