Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.66 | 21.07 | 20.54 | 20.97 | 852,196 | +0.17(+0.81%) |
Sep 29, 2014 | 20.69 | 21.03 | 20.49 | 20.80 | 767,105 | -0.42(-1.99%) |
Sep 26, 2014 | 21.03 | 21.43 | 19.97 | 21.22 | 1,303,899 | -0.12(-0.56%) |
Sep 25, 2014 | 21.73 | 21.77 | 21.11 | 21.34 | 731,601 | -0.50(-2.30%) |
Sep 24, 2014 | 21.95 | 22.02 | 21.29 | 21.84 | 1,432,365 | -0.19(-0.86%) |
Sep 23, 2014 | 22.19 | 22.34 | 21.86 | 22.03 | 670,810 | -0.26(-1.17%) |
Sep 22, 2014 | 22.82 | 22.93 | 22.10 | 22.29 | 924,923 | -0.68(-2.98%) |
Sep 19, 2014 | 23.58 | 23.74 | 22.97 | 22.98 | 908,586 | -0.61(-2.61%) |
Sep 18, 2014 | 23.24 | 23.69 | 23.10 | 23.59 | 368,322 | +0.38(+1.62%) |
Sep 17, 2014 | 23.48 | 23.48 | 23.04 | 23.21 | 395,008 | -0.26(-1.10%) |
Sep 16, 2014 | 23.17 | 23.57 | 23.10 | 23.47 | 351,501 | +0.40(+1.72%) |
Sep 15, 2014 | 23.21 | 23.28 | 22.98 | 23.08 | 368,304 | -0.21(-0.92%) |
Sep 12, 2014 | 23.66 | 23.69 | 23.17 | 23.29 | 406,060 | -0.44(-1.86%) |
Sep 11, 2014 | 23.43 | 23.79 | 23.41 | 23.73 | 453,032 | +0.30(+1.27%) |
Sep 10, 2014 | 23.43 | 23.51 | 23.33 | 23.43 | 293,897 | -0.08(-0.36%) |
Sep 09, 2014 | 23.21 | 23.58 | 22.95 | 23.52 | 421,242 | +0.16(+0.70%) |
Sep 08, 2014 | 23.48 | 23.61 | 23.26 | 23.35 | 356,375 | -0.33(-1.38%) |
Sep 05, 2014 | 23.77 | 23.91 | 23.55 | 23.68 | 468,127 | -0.21(-0.87%) |
Sep 04, 2014 | 24.05 | 24.25 | 23.76 | 23.89 | 592,204 | -0.16(-0.66%) |
Sep 03, 2014 | 23.56 | 24.16 | 23.50 | 24.05 | 1,108,202 | +0.69(+2.95%) |
Sep 02, 2014 | 22.73 | 23.36 | 22.73 | 23.36 | 493,772 | +0.57(+2.50%) |
Aug 29, 2014 | 22.70 | 22.79 | 22.79 | 22.79 | 325,859 | +0.04(+0.20%) |
Aug 28, 2014 | 22.59 | 22.75 | 22.56 | 22.74 | 349,254 | +0.07(+0.31%) |
Aug 27, 2014 | 22.31 | 22.69 | 22.31 | 22.67 | 1,244,569 | +0.42(+1.87%) |
Aug 26, 2014 | 22.28 | 22.44 | 22.22 | 22.26 | 378,933 | +0.04(+0.18%) |
Aug 25, 2014 | 22.04 | 22.25 | 21.99 | 22.22 | 277,271 | +0.13(+0.58%) |
Aug 22, 2014 | 22.09 | 22.15 | 22.01 | 22.09 | 292,005 | -0.11(-0.49%) |
Aug 21, 2014 | 22.21 | 22.33 | 22.17 | 22.20 | 267,326 | -0.02(-0.08%) |
Aug 20, 2014 | 21.95 | 22.24 | 21.91 | 22.21 | 330,835 | +0.19(+0.88%) |
Aug 19, 2014 | 21.84 | 22.09 | 21.82 | 22.02 | 327,859 | +0.11(+0.52%) |
Aug 18, 2014 | 21.68 | 21.93 | 21.68 | 21.91 | 351,659 | +0.22(+1.03%) |
Aug 15, 2014 | 21.51 | 21.72 | 21.47 | 21.69 | 297,118 | +0.22(+1.04%) |
Aug 14, 2014 | 21.38 | 21.49 | 21.35 | 21.46 | 264,833 | +0.12(+0.56%) |
Aug 13, 2014 | 21.50 | 21.58 | 21.30 | 21.34 | 250,741 | -0.19(-0.87%) |
Aug 12, 2014 | 21.07 | 21.58 | 20.96 | 21.53 | 524,410 | +0.36(+1.68%) |
Aug 11, 2014 | 20.54 | 21.19 | 20.53 | 21.18 | 516,181 | +0.63(+3.08%) |
Aug 08, 2014 | 20.54 | 20.54 | 20.31 | 20.54 | 407,293 | -0.06(-0.29%) |
Aug 07, 2014 | 20.49 | 20.68 | 20.39 | 20.60 | 295,784 | +0.10(+0.51%) |
Aug 06, 2014 | 20.36 | 20.60 | 20.27 | 20.50 | 248,993 | +0.08(+0.41%) |
Aug 05, 2014 | 20.49 | 20.65 | 20.27 | 20.42 | 392,149 | -0.24(-1.17%) |
Aug 04, 2014 | 20.31 | 20.73 | 20.31 | 20.66 | 173,017 | +0.26(+1.26%) |
Aug 01, 2014 | 20.67 | 20.83 | 20.19 | 20.40 | 485,785 | -0.30(-1.46%) |
Jul 31, 2014 | 20.96 | 21.02 | 20.61 | 20.70 | 334,955 | -0.27(-1.30%) |
Jul 30, 2014 | 21.05 | 21.16 | 20.89 | 20.97 | 213,924 | -0.14(-0.68%) |
Jul 29, 2014 | 21.21 | 21.29 | 21.12 | 21.12 | 196,970 | -0.15(-0.70%) |
Jul 28, 2014 | 21.37 | 21.40 | 21.24 | 21.27 | 284,882 | -0.08(-0.37%) |
Jul 25, 2014 | 21.58 | 21.58 | 21.30 | 21.34 | 213,762 | -0.23(-1.08%) |
Jul 24, 2014 | 21.45 | 21.58 | 21.34 | 21.58 | 206,981 | +0.08(+0.39%) |
Jul 23, 2014 | 21.25 | 21.49 | 21.16 | 21.49 | 283,998 | +0.29(+1.36%) |
Jul 22, 2014 | 20.98 | 21.23 | 20.98 | 21.20 | 312,347 | +0.20(+0.94%) |
Jul 21, 2014 | 21.00 | 21.02 | 20.87 | 21.01 | 206,550 | -0.08(-0.40%) |
Jul 18, 2014 | 21.00 | 21.22 | 21.00 | 21.09 | 205,611 | +0.09(+0.45%) |
Jul 17, 2014 | 20.97 | 21.09 | 20.85 | 21.00 | 308,596 | +0.00(+0.00%) |
Jul 16, 2014 | 20.79 | 21.10 | 20.77 | 21.00 | 269,891 | +0.12(+0.57%) |
Jul 15, 2014 | 20.76 | 20.88 | 20.63 | 20.88 | 215,705 | +0.05(+0.24%) |
Jul 14, 2014 | 20.80 | 20.91 | 20.71 | 20.83 | 303,081 | +0.03(+0.14%) |
Jul 11, 2014 | 20.90 | 20.92 | 20.66 | 20.80 | 266,278 | -0.15(-0.71%) |
Jul 10, 2014 | 20.79 | 21.01 | 20.77 | 20.95 | 294,868 | -0.05(-0.23%) |
Jul 09, 2014 | 20.81 | 21.01 | 20.65 | 21.00 | 274,941 | +0.18(+0.88%) |
Jul 08, 2014 | 20.69 | 20.84 | 20.50 | 20.81 | 307,910 | +0.07(+0.36%) |
Jul 07, 2014 | 20.90 | 20.93 | 20.61 | 20.74 | 401,852 | -0.35(-1.66%) |
Jul 03, 2014 | 21.11 | 21.09 | 21.09 | 21.09 | 256,569 | -0.02(-0.09%) |
Jul 02, 2014 | 21.11 | 21.36 | 21.06 | 21.11 | 232,065 | +0.04(+0.19%) |