Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.44 | 20.48 | 20.04 | 20.04 | 1,428,929 | -0.44(-2.13%) |
Sep 29, 2014 | 20.41 | 20.57 | 20.29 | 20.48 | 705,255 | -0.14(-0.68%) |
Sep 26, 2014 | 20.41 | 20.66 | 20.35 | 20.62 | 532,726 | +0.22(+1.09%) |
Sep 25, 2014 | 20.54 | 20.54 | 20.23 | 20.40 | 994,744 | -0.17(-0.83%) |
Sep 24, 2014 | 20.15 | 20.57 | 20.01 | 20.57 | 768,642 | +0.37(+1.83%) |
Sep 23, 2014 | 20.43 | 20.49 | 20.19 | 20.20 | 711,902 | -0.32(-1.55%) |
Sep 22, 2014 | 20.77 | 20.82 | 20.51 | 20.51 | 781,789 | -0.32(-1.53%) |
Sep 19, 2014 | 21.05 | 21.14 | 20.71 | 20.83 | 1,283,552 | -0.18(-0.84%) |
Sep 18, 2014 | 21.13 | 21.17 | 20.97 | 21.01 | 554,581 | -0.06(-0.28%) |
Sep 17, 2014 | 20.68 | 21.19 | 20.64 | 21.07 | 1,085,880 | +0.37(+1.79%) |
Sep 16, 2014 | 20.67 | 20.85 | 20.63 | 20.70 | 575,550 | +0.03(+0.14%) |
Sep 15, 2014 | 20.66 | 20.77 | 20.50 | 20.67 | 687,176 | -0.01(-0.07%) |
Sep 12, 2014 | 20.66 | 20.79 | 20.52 | 20.68 | 1,218,824 | -0.04(-0.21%) |
Sep 11, 2014 | 20.51 | 20.77 | 20.41 | 20.73 | 415,125 | +0.12(+0.57%) |
Sep 10, 2014 | 20.29 | 20.63 | 20.15 | 20.61 | 944,115 | +0.33(+1.64%) |
Sep 09, 2014 | 20.45 | 20.50 | 20.26 | 20.28 | 436,273 | -0.24(-1.19%) |
Sep 08, 2014 | 20.47 | 20.54 | 20.33 | 20.52 | 388,846 | +0.06(+0.29%) |
Sep 05, 2014 | 20.49 | 20.52 | 20.35 | 20.46 | 352,195 | -0.09(-0.43%) |
Sep 04, 2014 | 20.74 | 20.77 | 20.51 | 20.55 | 394,630 | -0.19(-0.93%) |
Sep 03, 2014 | 20.93 | 21.00 | 20.69 | 20.74 | 824,413 | -0.09(-0.42%) |
Sep 02, 2014 | 20.82 | 20.92 | 20.73 | 20.83 | 720,203 | +0.06(+0.28%) |
Aug 29, 2014 | 20.58 | 20.77 | 20.77 | 20.77 | 550,676 | +0.20(+0.96%) |
Aug 28, 2014 | 20.72 | 20.72 | 20.47 | 20.58 | 553,119 | -0.19(-0.92%) |
Aug 27, 2014 | 20.81 | 20.87 | 20.69 | 20.77 | 487,448 | +0.05(+0.25%) |
Aug 26, 2014 | 20.74 | 20.80 | 20.65 | 20.71 | 487,598 | +0.01(+0.04%) |
Aug 25, 2014 | 20.77 | 20.89 | 20.66 | 20.71 | 649,361 | +0.07(+0.36%) |
Aug 22, 2014 | 20.49 | 20.73 | 20.38 | 20.63 | 715,123 | +0.13(+0.64%) |
Aug 21, 2014 | 20.60 | 20.63 | 20.41 | 20.50 | 740,587 | -0.07(-0.36%) |
Aug 20, 2014 | 20.77 | 20.78 | 20.56 | 20.58 | 738,093 | -0.29(-1.40%) |
Aug 19, 2014 | 20.73 | 20.92 | 20.73 | 20.87 | 437,964 | +0.15(+0.74%) |
Aug 18, 2014 | 20.66 | 20.80 | 20.52 | 20.71 | 416,743 | +0.21(+1.04%) |
Aug 15, 2014 | 20.67 | 20.74 | 20.28 | 20.50 | 536,759 | -0.01(-0.07%) |
Aug 14, 2014 | 20.43 | 20.52 | 20.39 | 20.52 | 284,273 | +0.12(+0.57%) |
Aug 13, 2014 | 20.25 | 20.43 | 20.25 | 20.40 | 246,606 | +0.21(+1.05%) |
Aug 12, 2014 | 20.20 | 20.32 | 20.03 | 20.19 | 516,554 | -0.01(-0.04%) |
Aug 11, 2014 | 20.04 | 20.35 | 19.99 | 20.19 | 532,818 | +0.26(+1.29%) |
Aug 08, 2014 | 19.76 | 20.01 | 19.76 | 19.94 | 419,238 | +0.17(+0.85%) |
Aug 07, 2014 | 19.96 | 19.97 | 19.73 | 19.77 | 544,066 | -0.11(-0.55%) |
Aug 06, 2014 | 19.75 | 19.91 | 19.75 | 19.88 | 828,335 | +0.10(+0.48%) |
Aug 05, 2014 | 20.00 | 20.18 | 19.78 | 19.78 | 1,004,780 | -0.29(-1.46%) |
Aug 04, 2014 | 20.12 | 20.15 | 19.78 | 20.08 | 1,468,778 | +0.02(+0.11%) |
Aug 01, 2014 | 19.89 | 20.06 | 19.78 | 20.05 | 1,245,385 | +0.17(+0.85%) |
Jul 31, 2014 | 20.11 | 20.27 | 19.89 | 19.89 | 1,068,116 | -0.42(-2.06%) |
Jul 30, 2014 | 20.52 | 20.56 | 20.26 | 20.30 | 750,400 | -0.12(-0.57%) |
Jul 29, 2014 | 20.22 | 20.68 | 20.22 | 20.42 | 1,689,439 | +0.34(+1.71%) |
Jul 28, 2014 | 20.22 | 20.30 | 20.03 | 20.08 | 700,200 | -0.12(-0.58%) |
Jul 25, 2014 | 20.14 | 20.30 | 20.04 | 20.19 | 1,266,971 | -0.10(-0.47%) |
Jul 24, 2014 | 20.05 | 20.43 | 19.84 | 20.29 | 1,774,483 | -0.35(-1.70%) |
Jul 23, 2014 | 20.61 | 20.68 | 20.35 | 20.64 | 1,444,921 | -0.04(-0.21%) |
Jul 22, 2014 | 20.40 | 20.71 | 20.28 | 20.69 | 822,569 | +0.33(+1.62%) |
Jul 21, 2014 | 20.37 | 20.39 | 20.22 | 20.36 | 544,302 | +0.10(+0.51%) |
Jul 18, 2014 | 19.74 | 20.29 | 19.65 | 20.25 | 782,578 | +0.49(+2.48%) |
Jul 17, 2014 | 20.11 | 20.23 | 19.75 | 19.76 | 1,735,103 | -0.46(-2.28%) |
Jul 16, 2014 | 20.49 | 20.49 | 20.11 | 20.22 | 1,072,460 | -0.17(-0.83%) |
Jul 15, 2014 | 20.41 | 20.59 | 20.35 | 20.39 | 683,280 | -0.10(-0.47%) |
Jul 14, 2014 | 20.51 | 20.62 | 20.38 | 20.49 | 917,927 | +0.12(+0.61%) |
Jul 11, 2014 | 20.15 | 20.42 | 20.08 | 20.36 | 657,742 | +0.15(+0.76%) |
Jul 10, 2014 | 19.92 | 20.32 | 19.79 | 20.21 | 1,120,407 | -0.22(-1.08%) |
Jul 09, 2014 | 20.57 | 20.67 | 20.41 | 20.43 | 1,164,605 | -0.08(-0.39%) |
Jul 08, 2014 | 20.44 | 20.58 | 20.36 | 20.51 | 992,782 | +0.04(+0.21%) |
Jul 07, 2014 | 20.82 | 20.85 | 20.43 | 20.47 | 749,679 | -0.35(-1.69%) |
Jul 03, 2014 | 20.77 | 20.82 | 20.82 | 20.82 | 340,641 | +0.15(+0.74%) |
Jul 02, 2014 | 20.82 | 20.85 | 20.60 | 20.66 | 490,047 | -0.14(-0.67%) |