Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.39 | 21.48 | 21.23 | 21.31 | 1,162,984 | -0.08(-0.38%) |
Sep 29, 2014 | 21.14 | 21.39 | 21.07 | 21.39 | 806,807 | +0.12(+0.55%) |
Sep 26, 2014 | 21.27 | 21.33 | 21.20 | 21.27 | 1,129,003 | +0.01(+0.07%) |
Sep 25, 2014 | 21.50 | 21.55 | 21.10 | 21.26 | 1,076,824 | -0.38(-1.77%) |
Sep 24, 2014 | 21.55 | 21.71 | 21.47 | 21.64 | 892,501 | +0.04(+0.19%) |
Sep 23, 2014 | 21.51 | 21.71 | 21.47 | 21.60 | 854,170 | -0.05(-0.24%) |
Sep 22, 2014 | 21.86 | 21.88 | 21.54 | 21.65 | 731,776 | -0.22(-1.01%) |
Sep 19, 2014 | 21.99 | 22.16 | 21.73 | 21.87 | 1,315,378 | -0.10(-0.46%) |
Sep 18, 2014 | 22.08 | 22.08 | 21.76 | 21.97 | 1,147,521 | +0.04(+0.17%) |
Sep 17, 2014 | 21.99 | 22.12 | 21.88 | 21.94 | 826,273 | -0.07(-0.32%) |
Sep 16, 2014 | 22.15 | 22.15 | 21.85 | 22.01 | 1,020,475 | -0.15(-0.70%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.10 | 22.16 | 379,490 | -0.15(-0.65%) |
Sep 12, 2014 | 22.42 | 22.50 | 22.29 | 22.31 | 559,781 | -0.18(-0.80%) |
Sep 11, 2014 | 22.18 | 22.53 | 22.18 | 22.49 | 313,040 | +0.14(+0.64%) |
Sep 10, 2014 | 22.23 | 22.40 | 22.11 | 22.34 | 399,388 | +0.09(+0.39%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.21 | 22.26 | 497,603 | -0.27(-1.18%) |
Sep 08, 2014 | 22.46 | 22.62 | 22.40 | 22.52 | 501,401 | -0.01(-0.06%) |
Sep 05, 2014 | 22.54 | 22.61 | 22.40 | 22.54 | 411,343 | +0.03(+0.13%) |
Sep 04, 2014 | 22.63 | 22.67 | 22.44 | 22.51 | 475,680 | -0.15(-0.66%) |
Sep 03, 2014 | 22.69 | 22.81 | 22.62 | 22.66 | 717,022 | -0.02(-0.10%) |
Sep 02, 2014 | 22.48 | 22.75 | 22.48 | 22.68 | 1,029,803 | +0.24(+1.08%) |
Aug 29, 2014 | 22.48 | 22.44 | 22.44 | 22.44 | 475,793 | +0.01(+0.03%) |
Aug 28, 2014 | 22.49 | 22.62 | 22.37 | 22.43 | 623,792 | -0.20(-0.88%) |
Aug 27, 2014 | 22.56 | 22.72 | 22.50 | 22.63 | 477,619 | +0.02(+0.09%) |
Aug 26, 2014 | 22.64 | 22.71 | 22.54 | 22.61 | 510,626 | -0.04(-0.15%) |
Aug 25, 2014 | 22.63 | 22.67 | 22.48 | 22.65 | 327,321 | +0.16(+0.71%) |
Aug 22, 2014 | 22.53 | 22.60 | 22.41 | 22.48 | 433,687 | -0.11(-0.48%) |
Aug 21, 2014 | 22.59 | 22.71 | 22.46 | 22.59 | 453,778 | +0.04(+0.16%) |
Aug 20, 2014 | 22.34 | 22.60 | 22.34 | 22.56 | 340,214 | +0.12(+0.52%) |
Aug 19, 2014 | 22.39 | 22.53 | 22.35 | 22.44 | 385,789 | +0.11(+0.48%) |
Aug 18, 2014 | 22.12 | 22.44 | 22.10 | 22.33 | 501,425 | +0.37(+1.67%) |
Aug 15, 2014 | 22.21 | 22.21 | 21.75 | 21.97 | 451,184 | -0.15(-0.66%) |
Aug 14, 2014 | 22.02 | 22.13 | 21.85 | 22.11 | 415,437 | +0.16(+0.73%) |
Aug 13, 2014 | 21.83 | 22.00 | 21.74 | 21.95 | 330,277 | +0.19(+0.86%) |
Aug 12, 2014 | 21.80 | 21.95 | 21.60 | 21.76 | 474,176 | -0.09(-0.41%) |
Aug 11, 2014 | 21.89 | 21.99 | 21.78 | 21.85 | 330,102 | +0.10(+0.47%) |
Aug 08, 2014 | 21.48 | 21.69 | 21.36 | 21.75 | 347,520 | +0.28(+1.29%) |
Aug 07, 2014 | 21.73 | 21.82 | 21.39 | 21.47 | 789,083 | -0.12(-0.54%) |
Aug 06, 2014 | 21.45 | 21.61 | 21.35 | 21.59 | 584,664 | +0.06(+0.30%) |
Aug 05, 2014 | 21.49 | 21.76 | 21.31 | 21.53 | 472,518 | -0.11(-0.53%) |
Aug 04, 2014 | 21.55 | 21.68 | 21.26 | 21.64 | 1,043,460 | +0.16(+0.75%) |
Aug 01, 2014 | 21.56 | 21.60 | 21.18 | 21.48 | 1,176,744 | -0.17(-0.77%) |
Jul 31, 2014 | 22.03 | 22.15 | 21.64 | 21.65 | 841,873 | -0.69(-3.10%) |
Jul 30, 2014 | 22.69 | 22.69 | 22.23 | 22.34 | 919,945 | -0.21(-0.95%) |
Jul 29, 2014 | 22.52 | 22.90 | 22.46 | 22.55 | 1,861,108 | +0.01(+0.06%) |
Jul 28, 2014 | 22.42 | 22.56 | 22.13 | 22.54 | 1,444,815 | +0.10(+0.43%) |
Jul 25, 2014 | 22.27 | 22.70 | 22.16 | 22.44 | 1,310,055 | +0.10(+0.44%) |
Jul 24, 2014 | 22.51 | 23.13 | 22.21 | 22.34 | 1,852,014 | +0.42(+1.93%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.77 | 21.92 | 817,405 | -0.08(-0.36%) |
Jul 22, 2014 | 22.01 | 22.18 | 21.91 | 22.00 | 973,934 | +0.12(+0.56%) |
Jul 21, 2014 | 21.84 | 22.02 | 21.73 | 21.87 | 928,393 | -0.14(-0.64%) |
Jul 18, 2014 | 21.64 | 22.11 | 21.64 | 22.01 | 1,740,619 | +0.41(+1.91%) |
Jul 17, 2014 | 21.82 | 21.98 | 21.58 | 21.60 | 883,095 | -0.38(-1.72%) |
Jul 16, 2014 | 22.19 | 22.25 | 21.78 | 21.98 | 1,034,925 | -0.08(-0.36%) |
Jul 15, 2014 | 22.30 | 22.35 | 21.91 | 22.06 | 743,415 | -0.22(-0.99%) |
Jul 14, 2014 | 22.40 | 22.40 | 22.15 | 22.28 | 719,129 | +0.09(+0.39%) |
Jul 11, 2014 | 22.33 | 22.38 | 22.12 | 22.19 | 807,828 | -0.17(-0.78%) |
Jul 10, 2014 | 22.39 | 22.58 | 22.29 | 22.37 | 838,787 | -0.31(-1.36%) |
Jul 09, 2014 | 22.86 | 22.94 | 22.62 | 22.68 | 853,398 | -0.17(-0.76%) |
Jul 08, 2014 | 22.91 | 22.99 | 22.77 | 22.85 | 1,012,806 | -0.14(-0.59%) |
Jul 07, 2014 | 22.96 | 23.10 | 22.87 | 22.99 | 1,147,360 | -0.02(-0.10%) |
Jul 03, 2014 | 22.91 | 23.01 | 23.01 | 23.01 | 322,823 | +0.11(+0.50%) |
Jul 02, 2014 | 22.93 | 23.10 | 22.80 | 22.90 | 1,266,801 | -0.07(-0.29%) |