Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.87 | 21.15 | 20.64 | 20.83 | 6,877,495 | -0.01(-0.03%) |
Sep 29, 2014 | 21.12 | 21.12 | 20.47 | 20.84 | 931,031 | -0.46(-2.17%) |
Sep 26, 2014 | 20.73 | 21.54 | 20.72 | 21.30 | 1,077,011 | +0.65(+3.15%) |
Sep 25, 2014 | 21.59 | 21.77 | 20.50 | 20.65 | 1,472,781 | -0.92(-4.26%) |
Sep 24, 2014 | 21.91 | 22.77 | 21.36 | 21.57 | 1,069,799 | -0.23(-1.07%) |
Sep 23, 2014 | 21.23 | 22.84 | 21.23 | 21.80 | 735,981 | +0.55(+2.59%) |
Sep 22, 2014 | 21.84 | 22.76 | 21.08 | 21.25 | 730,859 | -0.81(-3.66%) |
Sep 19, 2014 | 21.69 | 22.24 | 21.49 | 22.06 | 1,065,218 | +0.50(+2.34%) |
Sep 18, 2014 | 21.88 | 22.15 | 21.21 | 21.56 | 833,462 | -0.36(-1.66%) |
Sep 17, 2014 | 21.64 | 22.24 | 21.64 | 21.92 | 561,441 | +0.17(+0.78%) |
Sep 16, 2014 | 21.60 | 21.99 | 21.26 | 21.75 | 562,474 | +0.24(+1.12%) |
Sep 15, 2014 | 21.95 | 22.30 | 21.40 | 21.51 | 420,783 | -0.54(-2.44%) |
Sep 12, 2014 | 21.95 | 22.53 | 21.83 | 22.05 | 339,389 | +0.01(+0.03%) |
Sep 11, 2014 | 22.15 | 23.15 | 21.85 | 22.04 | 289,682 | -0.14(-0.63%) |
Sep 10, 2014 | 22.19 | 22.34 | 21.94 | 22.18 | 86,524 | +0.09(+0.42%) |
Sep 09, 2014 | 22.37 | 22.37 | 21.70 | 22.09 | 366,020 | -0.25(-1.13%) |
Sep 08, 2014 | 22.50 | 22.60 | 22.12 | 22.34 | 410,705 | -0.25(-1.11%) |
Sep 05, 2014 | 22.69 | 23.20 | 22.38 | 22.59 | 359,659 | -0.08(-0.36%) |
Sep 04, 2014 | 23.38 | 23.44 | 22.41 | 22.67 | 583,880 | -0.80(-3.42%) |
Sep 03, 2014 | 22.97 | 23.69 | 22.60 | 23.48 | 376,766 | +0.70(+3.06%) |
Sep 02, 2014 | 23.42 | 23.42 | 22.46 | 22.78 | 441,955 | -0.70(-2.99%) |
Aug 29, 2014 | 22.95 | 23.48 | 23.48 | 23.48 | 241,010 | +0.68(+3.00%) |
Aug 28, 2014 | 22.77 | 22.91 | 22.77 | 22.80 | 346,408 | +0.14(+0.62%) |
Aug 27, 2014 | 22.77 | 22.83 | 22.77 | 22.66 | 257,037 | +0.06(+0.26%) |
Aug 26, 2014 | 22.51 | 22.95 | 22.39 | 22.60 | 447,122 | +0.25(+1.13%) |
Aug 25, 2014 | 22.72 | 22.74 | 22.28 | 22.35 | 472,905 | -0.18(-0.78%) |
Aug 22, 2014 | 21.98 | 22.84 | 21.94 | 22.52 | 211,145 | +0.68(+3.11%) |
Aug 21, 2014 | 22.38 | 22.70 | 21.67 | 21.84 | 325,060 | -0.37(-1.66%) |
Aug 20, 2014 | 21.61 | 22.54 | 21.61 | 22.21 | 220,336 | +0.60(+2.79%) |
Aug 19, 2014 | 21.99 | 22.25 | 21.60 | 21.61 | 258,831 | -0.29(-1.31%) |
Aug 18, 2014 | 21.69 | 21.94 | 21.37 | 21.90 | 432,706 | +0.43(+2.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.40 | 21.46 | 167,021 | -0.02(-0.11%) |
Aug 14, 2014 | 21.82 | 21.82 | 21.31 | 21.49 | 298,976 | -0.23(-1.05%) |
Aug 13, 2014 | 21.57 | 22.30 | 21.46 | 21.71 | 1,152,174 | +0.97(+4.69%) |
Aug 12, 2014 | 20.70 | 20.97 | 20.67 | 20.74 | 542,450 | +0.09(+0.43%) |
Aug 11, 2014 | 20.74 | 20.91 | 20.56 | 20.65 | 228,155 | -0.12(-0.59%) |
Aug 08, 2014 | 20.15 | 21.14 | 19.98 | 20.78 | 575,271 | +0.57(+2.81%) |
Aug 07, 2014 | 20.49 | 20.77 | 19.83 | 20.21 | 854,982 | -0.24(-1.17%) |
Aug 06, 2014 | 21.14 | 21.35 | 20.08 | 20.45 | 465,239 | -0.73(-3.43%) |
Aug 05, 2014 | 21.14 | 21.27 | 20.85 | 21.18 | 375,765 | -0.19(-0.90%) |
Aug 04, 2014 | 21.30 | 21.45 | 21.09 | 21.37 | 316,412 | +0.21(+1.00%) |
Aug 01, 2014 | 20.81 | 21.30 | 20.81 | 21.16 | 655,056 | -0.02(-0.11%) |
Jul 31, 2014 | 21.95 | 22.22 | 20.91 | 21.18 | 1,257,622 | -0.97(-4.36%) |
Jul 30, 2014 | 22.83 | 22.83 | 21.95 | 22.15 | 777,879 | -0.61(-2.68%) |
Jul 29, 2014 | 22.84 | 22.84 | 22.36 | 22.76 | 593,264 | -0.28(-1.19%) |
Jul 28, 2014 | 23.42 | 23.52 | 22.74 | 23.03 | 327,030 | -0.27(-1.16%) |
Jul 25, 2014 | 23.46 | 23.83 | 23.18 | 23.30 | 1,766,861 | -0.16(-0.67%) |
Jul 24, 2014 | 23.15 | 23.74 | 23.15 | 23.46 | 513,641 | +0.16(+0.70%) |
Jul 23, 2014 | 23.22 | 23.54 | 22.66 | 23.30 | 535,744 | +0.06(+0.25%) |
Jul 22, 2014 | 23.99 | 23.99 | 23.11 | 23.24 | 728,549 | -0.36(-1.54%) |
Jul 21, 2014 | 23.20 | 23.69 | 23.18 | 23.60 | 582,177 | +0.24(+1.03%) |
Jul 18, 2014 | 23.39 | 23.51 | 23.30 | 23.36 | 328,842 | -0.13(-0.57%) |
Jul 17, 2014 | 23.64 | 23.79 | 23.41 | 23.49 | 508,710 | -0.15(-0.62%) |
Jul 16, 2014 | 23.23 | 23.75 | 23.17 | 23.64 | 1,274,259 | +0.68(+2.96%) |
Jul 15, 2014 | 22.71 | 23.10 | 22.39 | 22.96 | 1,907,233 | +0.35(+1.53%) |
Jul 14, 2014 | 22.07 | 23.15 | 21.98 | 22.62 | 1,867,341 | +0.68(+3.12%) |
Jul 11, 2014 | 22.04 | 22.07 | 21.88 | 21.93 | 380,192 | +0.02(+0.11%) |
Jul 10, 2014 | 21.93 | 21.95 | 21.74 | 21.91 | 611,880 | +0.02(+0.11%) |
Jul 09, 2014 | 21.93 | 21.96 | 21.78 | 21.88 | 367,704 | -0.01(-0.05%) |
Jul 08, 2014 | 22.28 | 22.82 | 21.81 | 21.90 | 1,140,258 | +0.01(+0.03%) |
Jul 07, 2014 | 21.95 | 22.10 | 21.76 | 21.89 | 1,622,825 | +0.07(+0.32%) |
Jul 03, 2014 | 22.04 | 21.82 | 21.82 | 21.82 | 559,227 | -0.02(-0.08%) |
Jul 02, 2014 | 21.84 | 22.14 | 21.40 | 21.84 | 696,149 | -0.05(-0.24%) |