Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.85 | 19.99 | 19.70 | 19.89 | 841,362 | +0.01(+0.05%) |
Sep 29, 2014 | 19.76 | 19.96 | 19.66 | 19.88 | 311,551 | -0.05(-0.24%) |
Sep 26, 2014 | 19.82 | 19.94 | 19.66 | 19.93 | 265,504 | +0.17(+0.86%) |
Sep 25, 2014 | 19.96 | 20.01 | 19.66 | 19.76 | 1,014,890 | -0.24(-1.18%) |
Sep 24, 2014 | 19.76 | 20.05 | 19.66 | 20.00 | 284,260 | +0.17(+0.86%) |
Sep 23, 2014 | 19.95 | 19.96 | 19.79 | 19.82 | 776,881 | -0.13(-0.67%) |
Sep 22, 2014 | 20.02 | 20.11 | 19.75 | 19.96 | 537,994 | +0.05(+0.27%) |
Sep 19, 2014 | 20.24 | 20.32 | 19.77 | 19.91 | 363,204 | -0.30(-1.49%) |
Sep 18, 2014 | 19.95 | 20.24 | 19.92 | 20.21 | 321,208 | +0.35(+1.74%) |
Sep 17, 2014 | 19.95 | 20.03 | 19.83 | 19.86 | 1,092,170 | -0.05(-0.27%) |
Sep 16, 2014 | 19.76 | 19.92 | 19.59 | 19.92 | 349,118 | +0.11(+0.57%) |
Sep 15, 2014 | 20.21 | 20.21 | 19.73 | 19.80 | 719,196 | -0.37(-1.82%) |
Sep 12, 2014 | 20.24 | 20.26 | 20.16 | 20.17 | 372,250 | -0.10(-0.50%) |
Sep 11, 2014 | 20.42 | 20.47 | 20.20 | 20.27 | 610,265 | -0.21(-1.05%) |
Sep 10, 2014 | 20.52 | 20.57 | 20.41 | 20.49 | 339,898 | -0.01(-0.07%) |
Sep 09, 2014 | 20.55 | 20.56 | 20.40 | 20.50 | 227,942 | -0.08(-0.39%) |
Sep 08, 2014 | 20.59 | 20.75 | 20.57 | 20.58 | 326,011 | -0.09(-0.42%) |
Sep 05, 2014 | 20.66 | 20.74 | 20.62 | 20.67 | 383,588 | -0.01(-0.07%) |
Sep 04, 2014 | 20.58 | 20.81 | 20.58 | 20.68 | 436,506 | +0.24(+1.17%) |
Sep 03, 2014 | 20.56 | 20.60 | 20.37 | 20.44 | 424,808 | -0.09(-0.42%) |
Sep 02, 2014 | 20.74 | 20.74 | 20.51 | 20.53 | 733,529 | -0.31(-1.47%) |
Aug 29, 2014 | 21.02 | 20.84 | 20.84 | 20.84 | 458,794 | -0.14(-0.66%) |
Aug 28, 2014 | 20.98 | 21.01 | 20.81 | 20.97 | 167,325 | -0.05(-0.24%) |
Aug 27, 2014 | 21.08 | 21.18 | 20.82 | 21.02 | 232,178 | -0.01(-0.05%) |
Aug 26, 2014 | 21.09 | 21.22 | 21.03 | 21.04 | 315,182 | -0.01(-0.05%) |
Aug 25, 2014 | 21.03 | 21.12 | 20.92 | 21.05 | 507,542 | +0.08(+0.40%) |
Aug 22, 2014 | 21.02 | 21.02 | 20.90 | 20.96 | 433,772 | -0.03(-0.16%) |
Aug 21, 2014 | 21.05 | 21.09 | 20.91 | 21.00 | 414,796 | -0.00(-0.02%) |
Aug 20, 2014 | 21.09 | 21.14 | 20.93 | 21.00 | 442,604 | -0.13(-0.60%) |
Aug 19, 2014 | 20.96 | 21.15 | 20.87 | 21.13 | 756,285 | +0.25(+1.22%) |
Aug 18, 2014 | 20.78 | 20.95 | 20.72 | 20.87 | 413,798 | +0.17(+0.81%) |
Aug 15, 2014 | 21.00 | 21.09 | 20.53 | 20.70 | 410,844 | -0.21(-1.03%) |
Aug 14, 2014 | 20.77 | 20.93 | 20.75 | 20.92 | 259,549 | +0.12(+0.56%) |
Aug 13, 2014 | 20.92 | 20.92 | 20.64 | 20.80 | 445,528 | -0.06(-0.30%) |
Aug 12, 2014 | 21.22 | 21.26 | 20.76 | 20.86 | 644,246 | -0.30(-1.42%) |
Aug 11, 2014 | 21.08 | 21.26 | 20.91 | 21.16 | 360,885 | +0.12(+0.57%) |
Aug 08, 2014 | 21.02 | 21.05 | 20.83 | 21.04 | 511,447 | +0.01(+0.03%) |
Aug 07, 2014 | 21.32 | 21.32 | 20.81 | 21.04 | 594,204 | -0.20(-0.94%) |
Aug 06, 2014 | 21.08 | 21.33 | 21.05 | 21.24 | 394,672 | +0.09(+0.45%) |
Aug 05, 2014 | 21.24 | 21.28 | 21.01 | 21.14 | 384,646 | -0.22(-1.02%) |
Aug 04, 2014 | 21.29 | 21.44 | 21.19 | 21.36 | 783,233 | +0.05(+0.25%) |
Aug 01, 2014 | 21.34 | 21.57 | 21.11 | 21.31 | 656,258 | +0.10(+0.46%) |
Jul 31, 2014 | 21.40 | 21.50 | 20.76 | 21.21 | 2,150,240 | -0.75(-3.43%) |
Jul 30, 2014 | 21.99 | 22.04 | 21.78 | 21.96 | 565,283 | +0.00(+0.00%) |
Jul 29, 2014 | 22.21 | 22.22 | 21.92 | 21.96 | 320,320 | -0.19(-0.87%) |
Jul 28, 2014 | 22.30 | 22.30 | 22.12 | 22.15 | 540,103 | -0.07(-0.33%) |
Jul 25, 2014 | 22.31 | 22.64 | 22.21 | 22.23 | 611,062 | +0.16(+0.72%) |
Jul 24, 2014 | 21.86 | 22.11 | 21.86 | 22.07 | 336,429 | +0.32(+1.45%) |
Jul 23, 2014 | 22.04 | 22.04 | 21.61 | 21.75 | 257,549 | -0.19(-0.86%) |
Jul 22, 2014 | 21.71 | 21.95 | 21.63 | 21.94 | 335,780 | +0.34(+1.59%) |
Jul 21, 2014 | 21.70 | 21.70 | 21.45 | 21.60 | 283,018 | -0.12(-0.57%) |
Jul 18, 2014 | 21.46 | 21.75 | 21.44 | 21.72 | 274,955 | +0.26(+1.23%) |
Jul 17, 2014 | 21.46 | 21.60 | 21.35 | 21.45 | 321,584 | -0.10(-0.47%) |
Jul 16, 2014 | 21.50 | 21.65 | 21.30 | 21.56 | 543,282 | +0.18(+0.86%) |
Jul 15, 2014 | 21.41 | 21.48 | 21.18 | 21.37 | 441,911 | +0.04(+0.17%) |
Jul 14, 2014 | 21.20 | 21.37 | 21.20 | 21.33 | 410,775 | +0.13(+0.63%) |
Jul 11, 2014 | 21.23 | 21.31 | 21.11 | 21.20 | 342,087 | -0.08(-0.37%) |
Jul 10, 2014 | 21.47 | 21.54 | 21.23 | 21.28 | 759,826 | -0.46(-2.13%) |
Jul 09, 2014 | 21.73 | 21.83 | 21.57 | 21.74 | 437,857 | +0.10(+0.45%) |
Jul 08, 2014 | 21.81 | 21.81 | 21.48 | 21.65 | 421,249 | -0.14(-0.66%) |
Jul 07, 2014 | 21.66 | 21.81 | 21.57 | 21.79 | 741,030 | -0.10(-0.46%) |
Jul 03, 2014 | 21.68 | 21.89 | 21.89 | 21.89 | 432,410 | +0.31(+1.43%) |
Jul 02, 2014 | 21.56 | 21.75 | 21.46 | 21.58 | 392,827 | -0.03(-0.13%) |