Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.21 | 21.51 | 21.13 | 21.18 | 796,011 | -0.10(-0.46%) |
Sep 29, 2014 | 21.21 | 21.40 | 21.18 | 21.28 | 372,857 | -0.04(-0.20%) |
Sep 26, 2014 | 21.27 | 21.40 | 21.13 | 21.32 | 313,018 | +0.03(+0.16%) |
Sep 25, 2014 | 21.49 | 21.53 | 21.18 | 21.29 | 638,006 | -0.20(-0.94%) |
Sep 24, 2014 | 21.57 | 21.62 | 21.38 | 21.49 | 496,397 | -0.10(-0.45%) |
Sep 23, 2014 | 21.77 | 21.85 | 21.58 | 21.58 | 432,413 | -0.22(-1.02%) |
Sep 22, 2014 | 21.84 | 21.94 | 21.71 | 21.81 | 401,114 | -0.06(-0.29%) |
Sep 19, 2014 | 21.85 | 22.06 | 21.80 | 21.87 | 1,053,170 | +0.01(+0.06%) |
Sep 18, 2014 | 21.97 | 22.04 | 21.76 | 21.85 | 824,872 | -0.11(-0.51%) |
Sep 17, 2014 | 22.13 | 22.20 | 21.92 | 21.97 | 592,978 | -0.10(-0.44%) |
Sep 16, 2014 | 21.92 | 22.19 | 21.86 | 22.06 | 451,732 | +0.14(+0.63%) |
Sep 15, 2014 | 22.09 | 22.24 | 21.88 | 21.92 | 442,835 | -0.12(-0.57%) |
Sep 12, 2014 | 22.51 | 22.54 | 22.03 | 22.05 | 445,197 | -0.58(-2.54%) |
Sep 11, 2014 | 22.36 | 22.69 | 22.28 | 22.62 | 388,383 | +0.22(+0.99%) |
Sep 10, 2014 | 22.42 | 22.47 | 22.26 | 22.40 | 342,242 | -0.01(-0.06%) |
Sep 09, 2014 | 22.62 | 22.64 | 22.37 | 22.42 | 330,419 | -0.27(-1.19%) |
Sep 08, 2014 | 22.81 | 22.81 | 22.60 | 22.69 | 366,360 | -0.10(-0.46%) |
Sep 05, 2014 | 22.42 | 22.81 | 22.42 | 22.79 | 370,571 | +0.35(+1.58%) |
Sep 04, 2014 | 22.47 | 22.55 | 22.35 | 22.44 | 273,139 | -0.01(-0.06%) |
Sep 03, 2014 | 22.42 | 22.56 | 22.37 | 22.45 | 530,485 | +0.15(+0.65%) |
Sep 02, 2014 | 22.51 | 22.51 | 22.27 | 22.31 | 410,066 | -0.22(-0.96%) |
Aug 29, 2014 | 22.40 | 22.52 | 22.52 | 22.52 | 401,697 | +0.18(+0.81%) |
Aug 28, 2014 | 22.26 | 22.40 | 22.22 | 22.34 | 334,677 | +0.06(+0.28%) |
Aug 27, 2014 | 22.06 | 22.29 | 21.99 | 22.28 | 508,605 | +0.17(+0.75%) |
Aug 26, 2014 | 22.28 | 22.39 | 22.11 | 22.11 | 531,252 | -0.13(-0.59%) |
Aug 25, 2014 | 22.26 | 22.35 | 22.19 | 22.24 | 331,743 | +0.06(+0.25%) |
Aug 22, 2014 | 22.28 | 22.37 | 22.04 | 22.19 | 620,108 | -0.05(-0.22%) |
Aug 21, 2014 | 22.18 | 22.38 | 22.13 | 22.24 | 447,281 | +0.06(+0.25%) |
Aug 20, 2014 | 22.13 | 22.23 | 22.06 | 22.18 | 472,182 | -0.03(-0.12%) |
Aug 19, 2014 | 22.13 | 22.24 | 22.06 | 22.21 | 509,563 | +0.16(+0.75%) |
Aug 18, 2014 | 22.19 | 22.23 | 21.98 | 22.04 | 466,394 | -0.07(-0.31%) |
Aug 15, 2014 | 21.99 | 22.15 | 21.87 | 22.11 | 470,293 | +0.23(+1.04%) |
Aug 14, 2014 | 21.74 | 21.93 | 21.74 | 21.89 | 430,909 | +0.18(+0.82%) |
Aug 13, 2014 | 21.56 | 21.82 | 21.56 | 21.71 | 403,549 | +0.16(+0.73%) |
Aug 12, 2014 | 21.54 | 21.65 | 21.47 | 21.55 | 555,612 | +0.01(+0.03%) |
Aug 11, 2014 | 21.56 | 21.67 | 21.45 | 21.54 | 611,937 | +0.08(+0.38%) |
Aug 08, 2014 | 21.27 | 21.54 | 21.27 | 21.46 | 750,992 | +0.19(+0.87%) |
Aug 07, 2014 | 21.18 | 21.47 | 21.16 | 21.27 | 462,310 | +0.12(+0.55%) |
Aug 06, 2014 | 21.58 | 21.72 | 21.02 | 21.16 | 674,310 | -0.10(-0.45%) |
Aug 05, 2014 | 21.28 | 21.57 | 21.16 | 21.25 | 443,108 | -0.08(-0.39%) |
Aug 04, 2014 | 21.53 | 21.53 | 20.85 | 21.34 | 541,032 | -0.16(-0.77%) |
Aug 01, 2014 | 21.30 | 21.60 | 21.30 | 21.50 | 427,883 | +0.19(+0.87%) |
Jul 31, 2014 | 21.61 | 21.79 | 21.31 | 21.32 | 386,077 | -0.46(-2.11%) |
Jul 30, 2014 | 22.11 | 22.15 | 21.62 | 21.78 | 480,579 | -0.30(-1.37%) |
Jul 29, 2014 | 22.16 | 22.27 | 22.03 | 22.08 | 383,106 | -0.10(-0.43%) |
Jul 28, 2014 | 21.84 | 22.25 | 21.84 | 22.17 | 352,712 | +0.30(+1.38%) |
Jul 25, 2014 | 22.02 | 22.16 | 21.87 | 21.87 | 348,793 | -0.26(-1.18%) |
Jul 24, 2014 | 22.15 | 22.26 | 22.06 | 22.13 | 355,343 | -0.03(-0.15%) |
Jul 23, 2014 | 22.22 | 22.25 | 22.14 | 22.17 | 276,487 | -0.05(-0.25%) |
Jul 22, 2014 | 22.26 | 22.36 | 22.15 | 22.22 | 335,323 | +0.01(+0.06%) |
Jul 21, 2014 | 22.20 | 22.28 | 22.05 | 22.21 | 437,332 | -0.03(-0.15%) |
Jul 18, 2014 | 21.93 | 22.26 | 21.82 | 22.24 | 416,587 | +0.28(+1.28%) |
Jul 17, 2014 | 22.24 | 22.24 | 21.95 | 21.96 | 378,483 | -0.28(-1.27%) |
Jul 16, 2014 | 22.24 | 22.33 | 22.01 | 22.24 | 249,540 | +0.01(+0.03%) |
Jul 15, 2014 | 22.22 | 22.25 | 22.03 | 22.24 | 342,331 | +0.08(+0.34%) |
Jul 14, 2014 | 22.54 | 22.54 | 22.15 | 22.16 | 396,795 | -0.25(-1.10%) |
Jul 11, 2014 | 22.62 | 22.77 | 22.40 | 22.41 | 458,699 | -0.23(-1.00%) |
Jul 10, 2014 | 22.25 | 22.67 | 22.25 | 22.63 | 456,172 | +0.30(+1.32%) |
Jul 09, 2014 | 22.47 | 22.48 | 22.18 | 22.34 | 494,407 | -0.10(-0.46%) |
Jul 08, 2014 | 22.15 | 22.45 | 22.15 | 22.44 | 510,573 | +0.28(+1.27%) |
Jul 07, 2014 | 22.27 | 22.39 | 22.14 | 22.16 | 378,275 | -0.05(-0.22%) |
Jul 03, 2014 | 22.33 | 22.21 | 22.21 | 22.21 | 244,707 | -0.10(-0.46%) |
Jul 02, 2014 | 22.80 | 22.84 | 22.26 | 22.31 | 639,725 | -0.60(-2.61%) |