Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.91 | 22.01 | 21.38 | 21.39 | 1,019,351 | -0.40(-1.84%) |
Sep 29, 2014 | 21.28 | 21.80 | 21.28 | 21.79 | 529,052 | +0.40(+1.87%) |
Sep 26, 2014 | 21.19 | 21.40 | 20.81 | 21.39 | 431,766 | +0.27(+1.30%) |
Sep 25, 2014 | 21.25 | 21.29 | 21.05 | 21.12 | 387,546 | -0.20(-0.93%) |
Sep 24, 2014 | 21.44 | 21.44 | 21.14 | 21.31 | 515,440 | -0.03(-0.15%) |
Sep 23, 2014 | 21.57 | 21.64 | 21.31 | 21.35 | 587,643 | -0.24(-1.09%) |
Sep 22, 2014 | 21.76 | 21.81 | 21.42 | 21.58 | 360,136 | -0.26(-1.19%) |
Sep 19, 2014 | 21.82 | 21.95 | 21.65 | 21.84 | 678,946 | +0.05(+0.23%) |
Sep 18, 2014 | 21.68 | 22.22 | 21.21 | 21.79 | 774,133 | +0.54(+2.55%) |
Sep 17, 2014 | 21.36 | 21.45 | 21.19 | 21.25 | 212,677 | -0.15(-0.68%) |
Sep 16, 2014 | 21.03 | 21.49 | 21.01 | 21.40 | 313,043 | +0.33(+1.57%) |
Sep 15, 2014 | 21.25 | 21.25 | 21.00 | 21.07 | 325,047 | -0.24(-1.14%) |
Sep 12, 2014 | 21.66 | 21.66 | 21.18 | 21.31 | 878,475 | -0.31(-1.41%) |
Sep 11, 2014 | 21.61 | 21.84 | 21.57 | 21.61 | 523,369 | -0.11(-0.50%) |
Sep 10, 2014 | 21.64 | 21.81 | 21.47 | 21.72 | 302,434 | +0.05(+0.23%) |
Sep 09, 2014 | 21.72 | 21.82 | 21.51 | 21.67 | 403,704 | -0.13(-0.58%) |
Sep 08, 2014 | 21.71 | 21.92 | 21.49 | 21.80 | 478,454 | +0.10(+0.44%) |
Sep 05, 2014 | 21.67 | 21.89 | 21.60 | 21.70 | 463,995 | -0.03(-0.12%) |
Sep 04, 2014 | 21.79 | 21.83 | 21.65 | 21.73 | 509,879 | -0.07(-0.32%) |
Sep 03, 2014 | 22.20 | 22.27 | 21.72 | 21.80 | 559,918 | -0.28(-1.27%) |
Sep 02, 2014 | 22.15 | 22.15 | 21.67 | 22.08 | 883,665 | +0.02(+0.09%) |
Aug 29, 2014 | 22.05 | 22.06 | 22.06 | 22.06 | 336,733 | -0.01(-0.03%) |
Aug 28, 2014 | 22.12 | 22.36 | 21.98 | 22.06 | 318,053 | -0.15(-0.69%) |
Aug 27, 2014 | 22.11 | 22.31 | 22.10 | 22.22 | 492,557 | +0.08(+0.34%) |
Aug 26, 2014 | 21.78 | 22.15 | 21.62 | 22.14 | 813,242 | +0.37(+1.71%) |
Aug 25, 2014 | 21.59 | 21.99 | 21.36 | 21.77 | 365,983 | +0.23(+1.08%) |
Aug 22, 2014 | 21.17 | 21.72 | 21.17 | 21.54 | 540,765 | +0.32(+1.49%) |
Aug 21, 2014 | 21.21 | 21.21 | 20.94 | 21.22 | 603,947 | -0.04(-0.21%) |
Aug 20, 2014 | 21.31 | 21.38 | 21.05 | 21.26 | 393,577 | -0.14(-0.65%) |
Aug 19, 2014 | 21.03 | 21.43 | 21.03 | 21.40 | 479,683 | +0.34(+1.62%) |
Aug 18, 2014 | 20.75 | 21.06 | 20.44 | 21.06 | 539,527 | +0.45(+2.20%) |
Aug 15, 2014 | 20.90 | 20.90 | 20.36 | 20.61 | 537,960 | -0.07(-0.34%) |
Aug 14, 2014 | 20.72 | 20.94 | 20.60 | 20.68 | 571,718 | -0.18(-0.85%) |
Aug 13, 2014 | 21.12 | 21.12 | 20.76 | 20.85 | 434,573 | -0.25(-1.17%) |
Aug 12, 2014 | 20.95 | 21.25 | 20.94 | 21.10 | 530,533 | +0.14(+0.66%) |
Aug 11, 2014 | 21.10 | 21.37 | 20.71 | 20.96 | 827,215 | -0.29(-1.37%) |
Aug 08, 2014 | 21.00 | 21.63 | 20.18 | 21.25 | 2,650,291 | +0.24(+1.14%) |
Aug 07, 2014 | 21.59 | 22.25 | 20.44 | 21.01 | 1,939,865 | -1.05(-4.78%) |
Aug 06, 2014 | 22.19 | 22.37 | 21.98 | 22.07 | 518,002 | -0.18(-0.79%) |
Aug 05, 2014 | 21.81 | 22.34 | 21.60 | 22.24 | 734,711 | +0.42(+1.91%) |
Aug 04, 2014 | 21.79 | 21.86 | 21.45 | 21.83 | 429,940 | +0.08(+0.38%) |
Aug 01, 2014 | 21.95 | 22.10 | 21.67 | 21.74 | 629,132 | -0.16(-0.72%) |
Jul 31, 2014 | 21.90 | 22.12 | 21.69 | 21.90 | 690,340 | -0.26(-1.17%) |
Jul 30, 2014 | 22.49 | 22.55 | 22.05 | 22.16 | 372,941 | -0.23(-1.01%) |
Jul 29, 2014 | 22.27 | 23.39 | 22.06 | 22.39 | 1,169,431 | +0.37(+1.69%) |
Jul 28, 2014 | 22.13 | 22.17 | 21.97 | 22.01 | 492,750 | -0.09(-0.40%) |
Jul 25, 2014 | 21.93 | 22.17 | 21.87 | 22.10 | 435,782 | +0.02(+0.09%) |
Jul 24, 2014 | 21.89 | 22.14 | 21.84 | 22.08 | 442,892 | +0.09(+0.43%) |
Jul 23, 2014 | 22.01 | 22.12 | 21.75 | 21.99 | 441,961 | -0.03(-0.11%) |
Jul 22, 2014 | 21.84 | 22.15 | 21.84 | 22.01 | 441,087 | +0.25(+1.16%) |
Jul 21, 2014 | 21.66 | 22.06 | 21.38 | 21.76 | 313,261 | +0.03(+0.14%) |
Jul 18, 2014 | 21.34 | 21.79 | 21.34 | 21.73 | 1,029,650 | +0.36(+1.68%) |
Jul 17, 2014 | 21.37 | 21.52 | 21.27 | 21.37 | 506,995 | -0.11(-0.50%) |
Jul 16, 2014 | 21.75 | 21.86 | 21.40 | 21.48 | 382,618 | -0.13(-0.58%) |
Jul 15, 2014 | 21.65 | 21.77 | 21.45 | 21.60 | 420,705 | +0.02(+0.09%) |
Jul 14, 2014 | 21.68 | 21.82 | 21.41 | 21.59 | 384,898 | +0.06(+0.29%) |
Jul 11, 2014 | 21.50 | 21.80 | 21.36 | 21.52 | 437,771 | -0.04(-0.20%) |
Jul 10, 2014 | 21.07 | 21.64 | 20.82 | 21.57 | 435,788 | +0.21(+0.97%) |
Jul 09, 2014 | 21.24 | 21.37 | 21.11 | 21.36 | 402,210 | +0.11(+0.53%) |
Jul 08, 2014 | 21.76 | 21.76 | 21.14 | 21.24 | 509,226 | -0.59(-2.72%) |
Jul 07, 2014 | 22.17 | 22.43 | 21.81 | 21.84 | 580,403 | -0.40(-1.82%) |
Jul 03, 2014 | 22.10 | 22.24 | 22.24 | 22.24 | 206,983 | +0.30(+1.38%) |
Jul 02, 2014 | 21.89 | 22.01 | 21.71 | 21.94 | 347,421 | -0.02(-0.09%) |