Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.80 | 21.83 | 21.56 | 21.66 | 624,007 | -0.11(-0.49%) |
Sep 29, 2014 | 21.75 | 21.97 | 21.60 | 21.77 | 146,081 | -0.21(-0.97%) |
Sep 26, 2014 | 21.93 | 22.07 | 21.66 | 21.98 | 103,747 | +0.06(+0.26%) |
Sep 25, 2014 | 22.06 | 22.06 | 21.81 | 21.93 | 157,666 | -0.13(-0.60%) |
Sep 24, 2014 | 22.00 | 22.16 | 21.75 | 22.06 | 127,525 | +0.16(+0.75%) |
Sep 23, 2014 | 22.06 | 22.16 | 21.84 | 21.89 | 153,401 | -0.21(-0.97%) |
Sep 22, 2014 | 22.16 | 22.21 | 22.02 | 22.11 | 164,951 | -0.15(-0.67%) |
Sep 19, 2014 | 22.28 | 22.49 | 22.11 | 22.25 | 281,148 | +0.01(+0.04%) |
Sep 18, 2014 | 22.21 | 22.29 | 22.21 | 22.25 | 82,539 | +0.16(+0.71%) |
Sep 17, 2014 | 21.80 | 22.16 | 21.80 | 22.09 | 250,093 | +0.23(+1.06%) |
Sep 16, 2014 | 21.66 | 22.06 | 21.59 | 21.86 | 110,394 | +0.08(+0.38%) |
Sep 15, 2014 | 21.87 | 21.87 | 21.62 | 21.78 | 135,952 | -0.15(-0.68%) |
Sep 12, 2014 | 22.32 | 22.33 | 21.81 | 21.93 | 124,352 | -0.26(-1.19%) |
Sep 11, 2014 | 22.18 | 22.38 | 22.04 | 22.19 | 230,448 | -0.15(-0.66%) |
Sep 10, 2014 | 22.02 | 22.39 | 21.87 | 22.34 | 161,123 | +0.23(+1.04%) |
Sep 09, 2014 | 22.44 | 22.75 | 22.05 | 22.11 | 158,551 | -0.43(-1.90%) |
Sep 08, 2014 | 22.44 | 22.80 | 22.42 | 22.54 | 150,257 | +0.07(+0.32%) |
Sep 05, 2014 | 22.40 | 22.40 | 22.29 | 22.46 | 107,625 | -0.07(-0.33%) |
Sep 04, 2014 | 22.44 | 22.90 | 22.44 | 22.54 | 151,866 | +0.08(+0.37%) |
Sep 03, 2014 | 22.70 | 22.77 | 22.30 | 22.45 | 234,394 | -0.22(-0.98%) |
Sep 02, 2014 | 22.70 | 22.88 | 22.47 | 22.68 | 113,336 | -0.04(-0.18%) |
Aug 29, 2014 | 22.64 | 22.72 | 22.72 | 22.72 | 82,121 | +0.05(+0.22%) |
Aug 28, 2014 | 22.62 | 22.77 | 22.62 | 22.67 | 104,078 | +0.02(+0.11%) |
Aug 27, 2014 | 23.11 | 23.15 | 22.62 | 22.64 | 129,889 | -0.51(-2.19%) |
Aug 26, 2014 | 23.09 | 23.20 | 23.03 | 23.15 | 355,395 | -0.02(-0.11%) |
Aug 25, 2014 | 23.18 | 23.32 | 23.03 | 23.18 | 74,407 | +0.06(+0.25%) |
Aug 22, 2014 | 23.00 | 23.23 | 22.81 | 23.12 | 156,502 | +0.02(+0.07%) |
Aug 21, 2014 | 22.63 | 23.18 | 22.62 | 23.10 | 116,219 | +0.48(+2.14%) |
Aug 20, 2014 | 22.74 | 22.74 | 22.50 | 22.62 | 118,991 | -0.28(-1.22%) |
Aug 19, 2014 | 22.82 | 22.94 | 22.50 | 22.90 | 108,929 | +0.02(+0.07%) |
Aug 18, 2014 | 22.60 | 22.89 | 22.60 | 22.88 | 154,120 | +0.43(+1.94%) |
Aug 15, 2014 | 22.73 | 22.74 | 22.44 | 22.45 | 335,450 | -0.05(-0.22%) |
Aug 14, 2014 | 22.48 | 22.65 | 22.42 | 22.50 | 84,326 | +0.01(+0.04%) |
Aug 13, 2014 | 22.62 | 22.65 | 22.43 | 22.49 | 178,315 | -0.08(-0.36%) |
Aug 12, 2014 | 22.50 | 22.63 | 22.36 | 22.57 | 186,063 | +0.03(+0.15%) |
Aug 11, 2014 | 22.23 | 22.58 | 22.22 | 22.54 | 182,331 | +0.30(+1.33%) |
Aug 08, 2014 | 22.15 | 22.32 | 22.12 | 22.24 | 141,726 | +0.09(+0.41%) |
Aug 07, 2014 | 22.27 | 22.33 | 21.93 | 22.15 | 108,840 | -0.06(-0.26%) |
Aug 06, 2014 | 21.94 | 22.32 | 21.82 | 22.21 | 302,676 | +0.03(+0.15%) |
Aug 05, 2014 | 21.95 | 22.23 | 21.88 | 22.18 | 132,436 | +0.02(+0.11%) |
Aug 04, 2014 | 22.15 | 22.20 | 21.66 | 22.15 | 244,603 | +0.06(+0.26%) |
Aug 01, 2014 | 21.77 | 22.10 | 21.26 | 22.09 | 281,630 | +0.75(+3.53%) |
Jul 31, 2014 | 21.53 | 21.70 | 20.91 | 21.34 | 292,282 | -0.47(-2.14%) |
Jul 30, 2014 | 22.01 | 22.01 | 21.61 | 21.81 | 104,513 | -0.02(-0.11%) |
Jul 29, 2014 | 22.10 | 22.14 | 21.77 | 21.83 | 94,978 | -0.20(-0.93%) |
Jul 28, 2014 | 21.90 | 22.13 | 21.64 | 22.04 | 86,791 | +0.15(+0.67%) |
Jul 25, 2014 | 21.91 | 22.03 | 21.77 | 21.89 | 128,158 | -0.21(-0.96%) |
Jul 24, 2014 | 22.25 | 22.43 | 22.03 | 22.10 | 120,460 | -0.13(-0.59%) |
Jul 23, 2014 | 22.05 | 22.29 | 21.85 | 22.23 | 126,862 | +0.17(+0.78%) |
Jul 22, 2014 | 22.03 | 22.11 | 21.68 | 22.06 | 140,411 | +0.20(+0.94%) |
Jul 21, 2014 | 21.95 | 22.00 | 21.65 | 21.86 | 127,204 | -0.20(-0.93%) |
Jul 18, 2014 | 21.72 | 22.10 | 21.71 | 22.06 | 139,550 | +0.29(+1.32%) |
Jul 17, 2014 | 21.88 | 22.02 | 21.72 | 21.77 | 139,979 | -0.17(-0.78%) |
Jul 16, 2014 | 22.10 | 22.10 | 21.91 | 21.95 | 154,314 | -0.07(-0.34%) |
Jul 15, 2014 | 21.99 | 22.09 | 21.86 | 22.02 | 128,388 | +0.02(+0.07%) |
Jul 14, 2014 | 21.87 | 22.09 | 21.66 | 22.00 | 143,442 | +0.36(+1.67%) |
Jul 11, 2014 | 21.58 | 21.67 | 21.55 | 21.64 | 87,465 | -0.01(-0.04%) |
Jul 10, 2014 | 21.64 | 21.73 | 21.54 | 21.65 | 183,326 | -0.19(-0.86%) |
Jul 09, 2014 | 21.79 | 21.91 | 21.64 | 21.84 | 179,722 | +0.08(+0.38%) |
Jul 08, 2014 | 21.83 | 21.86 | 21.64 | 21.76 | 236,912 | -0.15(-0.67%) |
Jul 07, 2014 | 21.99 | 22.15 | 21.80 | 21.91 | 201,881 | -0.21(-0.96%) |
Jul 03, 2014 | 22.04 | 22.12 | 22.12 | 22.12 | 65,892 | +0.14(+0.63%) |
Jul 02, 2014 | 22.04 | 22.18 | 21.94 | 21.98 | 125,397 | -0.07(-0.30%) |