Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.25 | 21.25 | 20.94 | 20.96 | 135,685 | -0.26(-1.21%) |
Sep 29, 2014 | 21.02 | 21.22 | 20.98 | 21.21 | 84,354 | +0.05(+0.24%) |
Sep 26, 2014 | 21.21 | 21.24 | 21.04 | 21.16 | 153,099 | -0.03(-0.16%) |
Sep 25, 2014 | 21.56 | 21.56 | 21.16 | 21.19 | 328,173 | -0.43(-1.99%) |
Sep 24, 2014 | 21.30 | 21.63 | 21.26 | 21.63 | 209,795 | +0.34(+1.59%) |
Sep 23, 2014 | 21.47 | 21.53 | 21.28 | 21.29 | 635,191 | -0.25(-1.14%) |
Sep 22, 2014 | 21.69 | 21.72 | 21.49 | 21.53 | 197,954 | -0.21(-0.97%) |
Sep 19, 2014 | 21.77 | 21.77 | 21.66 | 21.74 | 136,047 | +0.06(+0.26%) |
Sep 18, 2014 | 21.56 | 21.71 | 21.51 | 21.69 | 217,175 | +0.19(+0.90%) |
Sep 17, 2014 | 21.48 | 21.59 | 21.44 | 21.49 | 118,932 | -0.02(-0.11%) |
Sep 16, 2014 | 21.26 | 21.53 | 21.23 | 21.51 | 395,816 | +0.25(+1.19%) |
Sep 15, 2014 | 21.43 | 21.43 | 21.25 | 21.26 | 353,437 | -0.15(-0.69%) |
Sep 12, 2014 | 21.66 | 21.66 | 21.32 | 21.41 | 154,718 | -0.23(-1.07%) |
Sep 11, 2014 | 21.47 | 21.64 | 21.44 | 21.64 | 116,862 | +0.06(+0.30%) |
Sep 10, 2014 | 21.64 | 21.64 | 21.47 | 21.58 | 90,307 | -0.06(-0.26%) |
Sep 09, 2014 | 21.54 | 21.74 | 21.54 | 21.63 | 54,455 | +0.07(+0.32%) |
Sep 08, 2014 | 21.45 | 21.56 | 21.44 | 21.56 | 101,470 | +0.08(+0.38%) |
Sep 05, 2014 | 21.33 | 21.49 | 21.26 | 21.48 | 177,810 | +0.20(+0.94%) |
Sep 04, 2014 | 21.45 | 21.58 | 21.21 | 21.28 | 152,713 | -0.13(-0.62%) |
Sep 03, 2014 | 21.56 | 21.56 | 21.41 | 21.41 | 185,536 | -0.01(-0.06%) |
Sep 02, 2014 | 21.66 | 21.66 | 21.33 | 21.43 | 372,097 | -0.07(-0.31%) |
Aug 29, 2014 | 21.45 | 21.49 | 21.49 | 21.49 | 317,718 | +0.14(+0.63%) |
Aug 28, 2014 | 21.37 | 21.46 | 21.35 | 21.36 | 247,142 | -0.05(-0.22%) |
Aug 27, 2014 | 21.33 | 21.47 | 21.29 | 21.41 | 259,126 | +0.10(+0.49%) |
Aug 26, 2014 | 21.18 | 21.32 | 21.18 | 21.30 | 152,652 | +0.16(+0.73%) |
Aug 25, 2014 | 21.22 | 21.36 | 21.11 | 21.15 | 204,527 | +0.03(+0.15%) |
Aug 22, 2014 | 21.16 | 21.18 | 21.11 | 21.12 | 92,225 | -0.02(-0.10%) |
Aug 21, 2014 | 21.10 | 21.16 | 21.03 | 21.14 | 112,685 | +0.05(+0.23%) |
Aug 20, 2014 | 21.04 | 21.11 | 20.95 | 21.09 | 207,348 | +0.00(+0.01%) |
Aug 19, 2014 | 20.98 | 21.10 | 20.91 | 21.09 | 135,129 | +0.17(+0.80%) |
Aug 18, 2014 | 20.78 | 20.93 | 20.70 | 20.92 | 242,144 | +0.26(+1.26%) |
Aug 15, 2014 | 20.82 | 20.82 | 20.55 | 20.66 | 153,024 | -0.09(-0.43%) |
Aug 14, 2014 | 20.57 | 20.76 | 20.57 | 20.75 | 209,602 | +0.18(+0.88%) |
Aug 13, 2014 | 20.38 | 20.57 | 20.34 | 20.57 | 54,323 | +0.24(+1.17%) |
Aug 12, 2014 | 20.34 | 20.38 | 20.29 | 20.33 | 78,343 | -0.02(-0.11%) |
Aug 11, 2014 | 20.46 | 20.49 | 20.34 | 20.35 | 103,342 | -0.04(-0.21%) |
Aug 08, 2014 | 20.20 | 20.36 | 20.14 | 20.39 | 115,444 | +0.15(+0.77%) |
Aug 07, 2014 | 20.62 | 20.68 | 20.21 | 20.24 | 913,141 | -0.29(-1.43%) |
Aug 06, 2014 | 20.39 | 20.65 | 20.39 | 20.53 | 106,448 | +0.07(+0.34%) |
Aug 05, 2014 | 20.49 | 20.62 | 20.39 | 20.46 | 423,784 | -0.11(-0.55%) |
Aug 04, 2014 | 20.43 | 20.61 | 20.37 | 20.58 | 945,061 | +0.21(+1.04%) |
Aug 01, 2014 | 20.33 | 20.55 | 20.20 | 20.37 | 427,048 | +0.03(+0.16%) |
Jul 31, 2014 | 20.68 | 20.68 | 20.30 | 20.33 | 187,280 | -0.45(-2.17%) |
Jul 30, 2014 | 20.95 | 20.95 | 20.58 | 20.78 | 185,826 | +0.01(+0.04%) |
Jul 29, 2014 | 20.87 | 20.87 | 20.70 | 20.78 | 162,709 | -0.09(-0.44%) |
Jul 28, 2014 | 20.67 | 20.87 | 20.67 | 20.87 | 112,160 | +0.21(+1.02%) |
Jul 25, 2014 | 20.54 | 20.69 | 20.53 | 20.66 | 293,412 | -0.10(-0.48%) |
Jul 24, 2014 | 20.74 | 20.84 | 20.73 | 20.76 | 660,736 | +0.04(+0.19%) |
Jul 23, 2014 | 20.77 | 20.82 | 20.64 | 20.72 | 85,365 | -0.03(-0.13%) |
Jul 22, 2014 | 20.70 | 20.86 | 20.62 | 20.75 | 176,754 | +0.22(+1.07%) |
Jul 21, 2014 | 20.60 | 20.60 | 20.43 | 20.53 | 90,179 | -0.13(-0.62%) |
Jul 18, 2014 | 20.51 | 20.65 | 20.38 | 20.65 | 114,970 | +0.20(+0.97%) |
Jul 17, 2014 | 20.38 | 20.79 | 20.38 | 20.46 | 112,272 | +0.02(+0.12%) |
Jul 16, 2014 | 20.46 | 20.49 | 20.39 | 20.43 | 102,720 | +0.17(+0.83%) |
Jul 15, 2014 | 20.35 | 20.44 | 20.24 | 20.26 | 315,061 | -0.06(-0.30%) |
Jul 14, 2014 | 20.27 | 20.37 | 20.26 | 20.32 | 88,175 | +0.17(+0.83%) |
Jul 11, 2014 | 20.14 | 20.19 | 20.04 | 20.16 | 30,037 | +0.04(+0.20%) |
Jul 10, 2014 | 19.98 | 20.19 | 19.80 | 20.12 | 97,355 | -0.07(-0.36%) |
Jul 09, 2014 | 20.17 | 20.21 | 20.07 | 20.19 | 40,574 | +0.09(+0.43%) |
Jul 08, 2014 | 20.42 | 20.42 | 20.02 | 20.10 | 69,622 | -0.21(-1.03%) |
Jul 07, 2014 | 20.57 | 20.57 | 20.26 | 20.31 | 92,143 | -0.25(-1.24%) |
Jul 03, 2014 | 20.50 | 20.57 | 20.57 | 20.57 | 85,676 | +0.10(+0.49%) |
Jul 02, 2014 | 20.29 | 20.47 | 20.20 | 20.47 | 60,983 | +0.17(+0.82%) |