Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.21 | 20.25 | 19.65 | 19.74 | 3,983,584 | -0.32(-1.59%) |
Sep 29, 2014 | 20.09 | 20.40 | 19.95 | 20.06 | 2,379,147 | -0.33(-1.64%) |
Sep 26, 2014 | 20.26 | 20.47 | 20.18 | 20.40 | 2,188,502 | +0.14(+0.71%) |
Sep 25, 2014 | 20.64 | 20.69 | 20.25 | 20.25 | 2,652,246 | -0.48(-2.31%) |
Sep 24, 2014 | 20.57 | 20.76 | 20.51 | 20.73 | 2,602,220 | +0.20(+0.96%) |
Sep 23, 2014 | 20.72 | 20.88 | 20.53 | 20.53 | 2,502,233 | -0.26(-1.24%) |
Sep 22, 2014 | 21.31 | 21.32 | 20.77 | 20.79 | 3,885,217 | -0.62(-2.91%) |
Sep 19, 2014 | 21.73 | 21.73 | 21.38 | 21.42 | 2,494,688 | -0.18(-0.84%) |
Sep 18, 2014 | 21.61 | 21.80 | 21.57 | 21.60 | 2,657,345 | +0.09(+0.41%) |
Sep 17, 2014 | 21.93 | 22.01 | 21.49 | 21.51 | 8,350,334 | -0.25(-1.15%) |
Sep 16, 2014 | 21.35 | 21.98 | 21.32 | 21.76 | 4,811,930 | +0.45(+2.13%) |
Sep 15, 2014 | 21.53 | 21.61 | 21.28 | 21.31 | 3,285,315 | -0.24(-1.12%) |
Sep 12, 2014 | 21.87 | 21.93 | 21.45 | 21.55 | 3,519,152 | -0.29(-1.35%) |
Sep 11, 2014 | 21.71 | 22.18 | 21.53 | 21.84 | 7,038,266 | +0.13(+0.59%) |
Sep 10, 2014 | 21.39 | 21.90 | 21.00 | 21.71 | 9,433,010 | +1.32(+6.49%) |
Sep 09, 2014 | 20.69 | 20.71 | 20.35 | 20.39 | 2,523,424 | -0.29(-1.43%) |
Sep 08, 2014 | 20.91 | 21.01 | 20.66 | 20.69 | 1,916,354 | -0.23(-1.08%) |
Sep 05, 2014 | 20.60 | 20.94 | 20.55 | 20.91 | 3,851,903 | +0.29(+1.43%) |
Sep 04, 2014 | 20.68 | 20.94 | 20.55 | 20.62 | 4,375,279 | -0.02(-0.11%) |
Sep 03, 2014 | 20.29 | 20.66 | 20.27 | 20.64 | 4,277,025 | +0.42(+2.10%) |
Sep 02, 2014 | 20.28 | 20.36 | 20.18 | 20.22 | 2,741,812 | -0.12(-0.59%) |
Aug 29, 2014 | 20.41 | 20.34 | 20.34 | 20.34 | 1,296,516 | -0.02(-0.11%) |
Aug 28, 2014 | 20.22 | 20.38 | 20.14 | 20.36 | 1,402,347 | +0.08(+0.37%) |
Aug 27, 2014 | 20.19 | 20.39 | 20.18 | 20.28 | 1,781,269 | +0.11(+0.56%) |
Aug 26, 2014 | 20.51 | 20.53 | 20.16 | 20.17 | 3,600,271 | -0.33(-1.59%) |
Aug 25, 2014 | 20.62 | 20.67 | 20.42 | 20.50 | 1,726,902 | -0.02(-0.11%) |
Aug 22, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 1,944,087 | -0.32(-1.52%) |
Aug 21, 2014 | 20.81 | 20.92 | 20.69 | 20.84 | 3,832,564 | +0.08(+0.40%) |
Aug 20, 2014 | 20.42 | 20.76 | 20.38 | 20.75 | 3,695,630 | +0.33(+1.59%) |
Aug 19, 2014 | 20.35 | 20.52 | 20.28 | 20.43 | 2,725,661 | +0.08(+0.41%) |
Aug 18, 2014 | 20.34 | 20.38 | 20.15 | 20.35 | 4,391,271 | +0.13(+0.64%) |
Aug 15, 2014 | 20.49 | 20.52 | 20.03 | 20.22 | 4,524,390 | -0.17(-0.85%) |
Aug 14, 2014 | 20.44 | 20.56 | 20.20 | 20.39 | 3,845,717 | -0.10(-0.48%) |
Aug 13, 2014 | 20.58 | 20.83 | 20.44 | 20.49 | 5,157,809 | +0.02(+0.07%) |
Aug 12, 2014 | 20.37 | 20.51 | 20.35 | 20.47 | 2,200,026 | +0.08(+0.41%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.39 | 20.39 | 2,163,984 | -0.02(-0.11%) |
Aug 08, 2014 | 20.19 | 20.39 | 20.04 | 20.41 | 1,661,228 | +0.24(+1.20%) |
Aug 07, 2014 | 20.26 | 20.36 | 20.12 | 20.17 | 2,647,712 | +0.00(+0.00%) |
Aug 06, 2014 | 20.04 | 20.23 | 20.04 | 20.17 | 2,135,675 | +0.05(+0.26%) |
Aug 05, 2014 | 20.38 | 20.44 | 20.07 | 20.12 | 3,310,678 | -0.31(-1.52%) |
Aug 04, 2014 | 20.09 | 20.45 | 19.91 | 20.43 | 4,613,847 | +0.37(+1.85%) |
Aug 01, 2014 | 19.66 | 20.13 | 19.64 | 20.06 | 4,915,454 | +0.36(+1.80%) |
Jul 31, 2014 | 19.98 | 19.98 | 19.39 | 19.70 | 5,349,740 | -0.36(-1.81%) |
Jul 30, 2014 | 21.18 | 21.36 | 19.96 | 20.07 | 7,281,216 | -0.15(-0.75%) |
Jul 29, 2014 | 20.56 | 20.63 | 20.22 | 20.22 | 4,310,320 | -0.36(-1.73%) |
Jul 28, 2014 | 20.62 | 20.69 | 20.42 | 20.57 | 1,618,491 | -0.05(-0.22%) |
Jul 25, 2014 | 20.58 | 20.70 | 20.43 | 20.62 | 2,367,613 | -0.02(-0.07%) |
Jul 24, 2014 | 20.76 | 20.84 | 20.56 | 20.63 | 2,882,611 | -0.12(-0.58%) |
Jul 23, 2014 | 20.72 | 20.80 | 20.52 | 20.75 | 1,760,052 | +0.11(+0.51%) |
Jul 22, 2014 | 20.58 | 20.69 | 20.50 | 20.65 | 2,493,932 | +0.14(+0.70%) |
Jul 21, 2014 | 20.46 | 20.57 | 20.41 | 20.50 | 1,278,282 | -0.05(-0.22%) |
Jul 18, 2014 | 20.28 | 20.63 | 20.28 | 20.55 | 2,407,724 | +0.31(+1.53%) |
Jul 17, 2014 | 20.59 | 20.69 | 20.22 | 20.24 | 2,808,454 | -0.41(-1.98%) |
Jul 16, 2014 | 20.84 | 20.84 | 20.41 | 20.65 | 2,496,452 | -0.11(-0.51%) |
Jul 15, 2014 | 20.69 | 21.09 | 20.61 | 20.75 | 4,404,790 | +0.19(+0.92%) |
Jul 14, 2014 | 20.79 | 20.81 | 20.56 | 20.56 | 1,723,676 | -0.05(-0.26%) |
Jul 11, 2014 | 20.53 | 20.65 | 20.38 | 20.62 | 2,136,090 | +0.08(+0.37%) |
Jul 10, 2014 | 20.38 | 20.71 | 20.09 | 20.54 | 3,848,922 | -0.18(-0.88%) |
Jul 09, 2014 | 20.82 | 20.91 | 20.59 | 20.72 | 2,601,084 | +0.04(+0.18%) |
Jul 08, 2014 | 20.84 | 20.90 | 20.59 | 20.69 | 3,076,139 | -0.23(-1.12%) |
Jul 07, 2014 | 21.30 | 21.31 | 20.85 | 20.92 | 2,803,702 | -0.49(-2.30%) |
Jul 03, 2014 | 21.04 | 21.41 | 21.41 | 21.41 | 2,677,520 | +0.37(+1.76%) |
Jul 02, 2014 | 21.15 | 21.25 | 21.02 | 21.04 | 2,250,180 | -0.14(-0.68%) |