Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.20 | 21.50 | 21.12 | 21.17 | 796,486 | -0.10(-0.46%) |
Sep 29, 2014 | 21.20 | 21.38 | 21.16 | 21.27 | 373,079 | -0.04(-0.20%) |
Sep 26, 2014 | 21.25 | 21.39 | 21.12 | 21.31 | 313,204 | +0.03(+0.16%) |
Sep 25, 2014 | 21.48 | 21.52 | 21.17 | 21.27 | 638,387 | -0.20(-0.94%) |
Sep 24, 2014 | 21.56 | 21.61 | 21.36 | 21.47 | 496,693 | -0.10(-0.45%) |
Sep 23, 2014 | 21.76 | 21.83 | 21.57 | 21.57 | 432,671 | -0.22(-1.02%) |
Sep 22, 2014 | 21.83 | 21.93 | 21.70 | 21.79 | 401,354 | -0.06(-0.29%) |
Sep 19, 2014 | 21.84 | 22.04 | 21.79 | 21.86 | 1,053,798 | +0.01(+0.06%) |
Sep 18, 2014 | 21.96 | 22.02 | 21.75 | 21.84 | 825,364 | -0.11(-0.51%) |
Sep 17, 2014 | 22.12 | 22.19 | 21.91 | 21.95 | 593,331 | -0.10(-0.44%) |
Sep 16, 2014 | 21.90 | 22.17 | 21.85 | 22.05 | 452,002 | +0.14(+0.63%) |
Sep 15, 2014 | 22.08 | 22.23 | 21.86 | 21.91 | 443,099 | -0.12(-0.57%) |
Sep 12, 2014 | 22.49 | 22.53 | 22.02 | 22.04 | 445,463 | -0.58(-2.55%) |
Sep 11, 2014 | 22.35 | 22.67 | 22.26 | 22.61 | 388,615 | +0.22(+0.99%) |
Sep 10, 2014 | 22.40 | 22.45 | 22.24 | 22.39 | 342,446 | -0.01(-0.06%) |
Sep 09, 2014 | 22.61 | 22.62 | 22.36 | 22.40 | 330,616 | -0.27(-1.19%) |
Sep 08, 2014 | 22.79 | 22.79 | 22.58 | 22.67 | 366,578 | -0.10(-0.46%) |
Sep 05, 2014 | 22.40 | 22.80 | 22.40 | 22.78 | 370,792 | +0.35(+1.58%) |
Sep 04, 2014 | 22.45 | 22.54 | 22.34 | 22.42 | 273,302 | -0.01(-0.06%) |
Sep 03, 2014 | 22.41 | 22.55 | 22.36 | 22.44 | 530,801 | +0.15(+0.65%) |
Sep 02, 2014 | 22.49 | 22.49 | 22.26 | 22.29 | 410,311 | -0.21(-0.95%) |
Aug 29, 2014 | 22.38 | 22.51 | 22.51 | 22.51 | 401,936 | +0.18(+0.81%) |
Aug 28, 2014 | 22.25 | 22.38 | 22.20 | 22.33 | 334,876 | +0.06(+0.28%) |
Aug 27, 2014 | 22.04 | 22.27 | 21.97 | 22.26 | 508,909 | +0.17(+0.75%) |
Aug 26, 2014 | 22.26 | 22.38 | 22.10 | 22.10 | 531,568 | -0.13(-0.59%) |
Aug 25, 2014 | 22.24 | 22.34 | 22.18 | 22.23 | 331,941 | +0.06(+0.25%) |
Aug 22, 2014 | 22.26 | 22.36 | 22.03 | 22.17 | 620,477 | -0.05(-0.22%) |
Aug 21, 2014 | 22.17 | 22.36 | 22.11 | 22.22 | 447,548 | +0.06(+0.25%) |
Aug 20, 2014 | 22.12 | 22.22 | 22.05 | 22.17 | 472,463 | -0.03(-0.12%) |
Aug 19, 2014 | 22.12 | 22.22 | 22.04 | 22.20 | 509,866 | +0.16(+0.75%) |
Aug 18, 2014 | 22.18 | 22.22 | 21.96 | 22.03 | 466,672 | -0.07(-0.31%) |
Aug 15, 2014 | 21.98 | 22.14 | 21.85 | 22.10 | 470,573 | +0.23(+1.04%) |
Aug 14, 2014 | 21.73 | 21.92 | 21.73 | 21.87 | 431,166 | +0.18(+0.82%) |
Aug 13, 2014 | 21.55 | 21.81 | 21.55 | 21.69 | 403,790 | +0.16(+0.73%) |
Aug 12, 2014 | 21.53 | 21.63 | 21.46 | 21.54 | 555,943 | +0.01(+0.03%) |
Aug 11, 2014 | 21.54 | 21.66 | 21.44 | 21.53 | 612,301 | +0.08(+0.38%) |
Aug 08, 2014 | 21.26 | 21.53 | 21.26 | 21.45 | 751,440 | +0.19(+0.87%) |
Aug 07, 2014 | 21.17 | 21.45 | 21.15 | 21.26 | 462,585 | +0.12(+0.55%) |
Aug 06, 2014 | 21.56 | 21.71 | 21.01 | 21.15 | 674,712 | -0.10(-0.45%) |
Aug 05, 2014 | 21.27 | 21.56 | 21.15 | 21.24 | 443,373 | -0.08(-0.39%) |
Aug 04, 2014 | 21.52 | 21.52 | 20.84 | 21.32 | 541,355 | -0.16(-0.77%) |
Aug 01, 2014 | 21.29 | 21.59 | 21.29 | 21.49 | 428,138 | +0.19(+0.87%) |
Jul 31, 2014 | 21.60 | 21.78 | 21.30 | 21.30 | 386,308 | -0.46(-2.11%) |
Jul 30, 2014 | 22.10 | 22.14 | 21.61 | 21.76 | 480,865 | -0.30(-1.37%) |
Jul 29, 2014 | 22.15 | 22.26 | 22.02 | 22.07 | 383,335 | -0.10(-0.43%) |
Jul 28, 2014 | 21.83 | 22.24 | 21.83 | 22.16 | 352,922 | +0.30(+1.38%) |
Jul 25, 2014 | 22.01 | 22.15 | 21.85 | 21.86 | 349,001 | -0.26(-1.18%) |
Jul 24, 2014 | 22.14 | 22.25 | 22.05 | 22.12 | 355,555 | -0.03(-0.15%) |
Jul 23, 2014 | 22.21 | 22.24 | 22.13 | 22.15 | 276,652 | -0.05(-0.25%) |
Jul 22, 2014 | 22.25 | 22.34 | 22.14 | 22.21 | 335,523 | +0.01(+0.06%) |
Jul 21, 2014 | 22.19 | 22.26 | 22.04 | 22.20 | 437,593 | -0.03(-0.15%) |
Jul 18, 2014 | 21.92 | 22.24 | 21.80 | 22.23 | 416,835 | +0.28(+1.28%) |
Jul 17, 2014 | 22.23 | 22.23 | 21.93 | 21.95 | 378,709 | -0.28(-1.27%) |
Jul 16, 2014 | 22.22 | 22.31 | 22.00 | 22.23 | 249,689 | +0.01(+0.03%) |
Jul 15, 2014 | 22.20 | 22.24 | 22.02 | 22.22 | 342,535 | +0.08(+0.34%) |
Jul 14, 2014 | 22.53 | 22.53 | 22.13 | 22.15 | 397,031 | -0.25(-1.10%) |
Jul 11, 2014 | 22.61 | 22.76 | 22.39 | 22.39 | 458,973 | -0.23(-1.00%) |
Jul 10, 2014 | 22.24 | 22.66 | 22.24 | 22.62 | 456,444 | +0.30(+1.32%) |
Jul 09, 2014 | 22.46 | 22.47 | 22.17 | 22.33 | 494,702 | -0.10(-0.46%) |
Jul 08, 2014 | 22.13 | 22.44 | 22.13 | 22.43 | 510,877 | +0.28(+1.27%) |
Jul 07, 2014 | 22.26 | 22.37 | 22.13 | 22.15 | 378,500 | -0.05(-0.22%) |
Jul 03, 2014 | 22.32 | 22.20 | 22.20 | 22.20 | 244,853 | -0.10(-0.46%) |
Jul 02, 2014 | 22.79 | 22.83 | 22.25 | 22.30 | 640,106 | -0.60(-2.61%) |