Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.71 | 21.76 | 21.38 | 21.44 | 749,588 | -0.27(-1.26%) |
Sep 29, 2014 | 21.73 | 21.76 | 21.42 | 21.71 | 554,591 | -0.20(-0.90%) |
Sep 26, 2014 | 21.73 | 22.00 | 21.72 | 21.91 | 381,764 | +0.21(+0.98%) |
Sep 25, 2014 | 21.71 | 21.95 | 21.39 | 21.69 | 864,558 | -0.01(-0.04%) |
Sep 24, 2014 | 21.68 | 21.77 | 21.37 | 21.70 | 642,846 | -0.07(-0.31%) |
Sep 23, 2014 | 22.06 | 22.21 | 21.75 | 21.77 | 502,668 | -0.38(-1.73%) |
Sep 22, 2014 | 22.41 | 22.48 | 22.00 | 22.15 | 752,060 | -0.32(-1.41%) |
Sep 19, 2014 | 22.91 | 22.98 | 22.30 | 22.47 | 1,529,692 | -0.45(-1.97%) |
Sep 18, 2014 | 22.80 | 22.95 | 22.70 | 22.92 | 411,254 | +0.17(+0.75%) |
Sep 17, 2014 | 22.77 | 22.84 | 22.54 | 22.75 | 918,461 | -0.04(-0.19%) |
Sep 16, 2014 | 22.88 | 23.02 | 22.71 | 22.79 | 1,148,165 | -0.17(-0.74%) |
Sep 15, 2014 | 23.17 | 23.26 | 22.80 | 22.96 | 617,476 | -0.26(-1.14%) |
Sep 12, 2014 | 23.30 | 23.33 | 23.02 | 23.23 | 745,054 | -0.03(-0.15%) |
Sep 11, 2014 | 22.94 | 23.35 | 22.86 | 23.26 | 475,109 | +0.22(+0.96%) |
Sep 10, 2014 | 22.84 | 23.06 | 22.70 | 23.04 | 476,546 | +0.20(+0.90%) |
Sep 09, 2014 | 23.10 | 23.10 | 22.77 | 22.84 | 489,425 | -0.23(-1.00%) |
Sep 08, 2014 | 23.01 | 23.12 | 22.78 | 23.07 | 702,418 | +0.10(+0.45%) |
Sep 05, 2014 | 22.90 | 23.00 | 22.69 | 22.96 | 477,694 | -0.04(-0.19%) |
Sep 04, 2014 | 22.75 | 23.44 | 22.75 | 23.01 | 759,346 | +0.41(+1.81%) |
Sep 03, 2014 | 23.20 | 23.22 | 22.51 | 22.60 | 539,433 | -0.48(-2.07%) |
Sep 02, 2014 | 22.94 | 23.33 | 22.66 | 23.08 | 1,000,078 | +0.41(+1.81%) |
Aug 29, 2014 | 22.57 | 22.67 | 22.67 | 22.67 | 463,205 | +0.19(+0.84%) |
Aug 28, 2014 | 22.67 | 22.67 | 22.32 | 22.48 | 633,841 | -0.37(-1.61%) |
Aug 27, 2014 | 22.89 | 23.12 | 22.84 | 22.85 | 1,135,865 | -0.06(-0.26%) |
Aug 26, 2014 | 22.91 | 23.26 | 22.91 | 22.91 | 1,083,148 | -0.04(-0.19%) |
Aug 25, 2014 | 22.62 | 22.95 | 22.60 | 22.95 | 1,107,450 | +0.38(+1.70%) |
Aug 22, 2014 | 22.14 | 22.68 | 21.96 | 22.56 | 680,675 | +0.48(+2.16%) |
Aug 21, 2014 | 21.87 | 22.24 | 21.82 | 22.09 | 419,158 | +0.08(+0.35%) |
Aug 20, 2014 | 21.51 | 22.08 | 21.44 | 22.01 | 833,453 | +0.38(+1.74%) |
Aug 19, 2014 | 21.54 | 21.64 | 21.31 | 21.63 | 1,824,225 | +0.55(+2.63%) |
Aug 18, 2014 | 21.15 | 21.26 | 21.01 | 21.08 | 718,326 | +0.15(+0.69%) |
Aug 15, 2014 | 21.17 | 21.24 | 20.66 | 20.93 | 1,157,067 | -0.08(-0.37%) |
Aug 14, 2014 | 21.32 | 21.35 | 20.87 | 21.01 | 931,846 | -0.28(-1.32%) |
Aug 13, 2014 | 21.39 | 21.51 | 21.14 | 21.29 | 1,403,141 | -0.08(-0.36%) |
Aug 12, 2014 | 22.03 | 22.06 | 21.35 | 21.37 | 884,996 | -0.72(-3.25%) |
Aug 11, 2014 | 22.40 | 22.50 | 21.99 | 22.09 | 1,260,433 | -0.26(-1.15%) |
Aug 08, 2014 | 21.80 | 22.38 | 21.80 | 22.34 | 2,064,458 | +0.54(+2.47%) |
Aug 07, 2014 | 21.85 | 21.99 | 21.59 | 21.80 | 753,594 | +0.03(+0.16%) |
Aug 06, 2014 | 21.22 | 21.86 | 21.20 | 21.77 | 760,787 | +0.38(+1.76%) |
Aug 05, 2014 | 20.98 | 21.46 | 20.90 | 21.39 | 509,741 | +0.32(+1.54%) |
Aug 04, 2014 | 21.03 | 21.16 | 20.78 | 21.07 | 773,780 | +0.12(+0.57%) |
Aug 01, 2014 | 20.66 | 21.05 | 20.63 | 20.95 | 1,499,648 | +0.25(+1.20%) |
Jul 31, 2014 | 20.70 | 20.88 | 20.48 | 20.70 | 798,140 | -0.23(-1.10%) |
Jul 30, 2014 | 20.90 | 21.06 | 20.62 | 20.93 | 774,329 | +0.22(+1.07%) |
Jul 29, 2014 | 20.86 | 20.94 | 20.71 | 20.71 | 734,832 | -0.15(-0.74%) |
Jul 28, 2014 | 20.77 | 20.93 | 20.48 | 20.87 | 653,031 | +0.15(+0.74%) |
Jul 25, 2014 | 21.02 | 21.16 | 20.66 | 20.71 | 538,314 | -0.50(-2.33%) |
Jul 24, 2014 | 21.16 | 21.34 | 20.99 | 21.21 | 673,996 | +0.22(+1.06%) |
Jul 23, 2014 | 20.95 | 21.13 | 20.87 | 20.99 | 703,934 | -0.02(-0.08%) |
Jul 22, 2014 | 20.74 | 21.04 | 20.70 | 21.00 | 1,417,599 | +0.43(+2.07%) |
Jul 21, 2014 | 20.77 | 20.89 | 20.57 | 20.58 | 824,306 | -0.32(-1.51%) |
Jul 18, 2014 | 20.67 | 21.03 | 20.67 | 20.89 | 1,448,166 | -0.05(-0.24%) |
Jul 17, 2014 | 20.79 | 21.25 | 20.77 | 20.94 | 2,081,755 | +0.12(+0.57%) |
Jul 16, 2014 | 22.09 | 22.12 | 20.77 | 20.82 | 1,929,275 | -1.06(-4.84%) |
Jul 15, 2014 | 22.53 | 22.82 | 21.55 | 21.88 | 4,420,703 | -0.69(-3.06%) |
Jul 14, 2014 | 22.37 | 22.82 | 22.25 | 22.57 | 1,803,939 | +0.38(+1.73%) |
Jul 11, 2014 | 22.37 | 22.42 | 21.90 | 22.19 | 1,308,875 | -0.34(-1.52%) |
Jul 10, 2014 | 22.47 | 22.59 | 22.19 | 22.53 | 950,636 | -0.35(-1.53%) |
Jul 09, 2014 | 22.69 | 23.19 | 22.60 | 22.88 | 2,309,896 | +0.38(+1.67%) |
Jul 08, 2014 | 22.37 | 22.53 | 22.10 | 22.50 | 1,444,296 | +0.04(+0.19%) |
Jul 07, 2014 | 22.43 | 22.58 | 22.24 | 22.46 | 1,667,124 | +0.02(+0.08%) |
Jul 03, 2014 | 22.21 | 22.44 | 22.44 | 22.44 | 495,077 | +0.23(+1.04%) |
Jul 02, 2014 | 22.49 | 22.78 | 22.20 | 22.21 | 765,985 | -0.32(-1.40%) |