Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.90 | 20.01 | 19.64 | 19.64 | 199,174 | -0.22(-1.11%) |
Sep 29, 2014 | 19.76 | 19.94 | 19.73 | 19.86 | 118,909 | -0.04(-0.22%) |
Sep 26, 2014 | 19.77 | 19.93 | 19.70 | 19.90 | 90,073 | +0.15(+0.78%) |
Sep 25, 2014 | 19.88 | 19.96 | 19.74 | 19.75 | 112,403 | -0.20(-1.00%) |
Sep 24, 2014 | 19.98 | 20.07 | 19.75 | 19.95 | 144,809 | +0.06(+0.30%) |
Sep 23, 2014 | 20.11 | 20.50 | 19.88 | 19.89 | 150,661 | -0.34(-1.67%) |
Sep 22, 2014 | 20.26 | 20.35 | 20.10 | 20.23 | 116,364 | -0.15(-0.76%) |
Sep 19, 2014 | 20.21 | 20.42 | 20.05 | 20.38 | 401,572 | +0.15(+0.73%) |
Sep 18, 2014 | 20.24 | 20.27 | 20.15 | 20.24 | 120,351 | +0.01(+0.04%) |
Sep 17, 2014 | 20.29 | 20.41 | 20.15 | 20.23 | 151,877 | -0.09(-0.43%) |
Sep 16, 2014 | 20.25 | 20.41 | 20.25 | 20.32 | 92,805 | +0.01(+0.04%) |
Sep 15, 2014 | 20.32 | 20.45 | 20.24 | 20.31 | 102,611 | -0.07(-0.36%) |
Sep 12, 2014 | 20.77 | 20.77 | 20.34 | 20.38 | 132,431 | -0.32(-1.53%) |
Sep 11, 2014 | 20.56 | 20.82 | 20.54 | 20.70 | 124,262 | +0.09(+0.43%) |
Sep 10, 2014 | 20.63 | 20.79 | 20.44 | 20.61 | 110,774 | +0.10(+0.50%) |
Sep 09, 2014 | 20.70 | 20.70 | 20.48 | 20.51 | 128,764 | -0.29(-1.38%) |
Sep 08, 2014 | 20.97 | 20.97 | 20.68 | 20.79 | 53,727 | -0.18(-0.84%) |
Sep 05, 2014 | 20.70 | 20.98 | 20.70 | 20.97 | 80,809 | +0.29(+1.42%) |
Sep 04, 2014 | 20.80 | 20.97 | 20.67 | 20.68 | 112,127 | -0.19(-0.92%) |
Sep 03, 2014 | 20.92 | 21.06 | 20.79 | 20.87 | 96,491 | -0.07(-0.35%) |
Sep 02, 2014 | 20.91 | 21.13 | 20.82 | 20.94 | 92,271 | -0.04(-0.18%) |
Aug 29, 2014 | 20.95 | 20.98 | 20.98 | 20.98 | 96,148 | +0.03(+0.14%) |
Aug 28, 2014 | 20.99 | 21.20 | 20.90 | 20.95 | 104,799 | -0.07(-0.32%) |
Aug 27, 2014 | 21.02 | 21.05 | 20.99 | 21.02 | 65,561 | +0.04(+0.18%) |
Aug 26, 2014 | 20.97 | 21.09 | 20.94 | 20.98 | 137,262 | +0.00(+0.00%) |
Aug 25, 2014 | 20.97 | 21.02 | 20.97 | 20.98 | 94,637 | +0.09(+0.42%) |
Aug 22, 2014 | 21.02 | 21.07 | 20.78 | 20.89 | 66,960 | -0.10(-0.46%) |
Aug 21, 2014 | 20.91 | 21.04 | 20.79 | 20.99 | 98,714 | +0.04(+0.18%) |
Aug 20, 2014 | 21.04 | 21.04 | 20.82 | 20.95 | 59,043 | -0.13(-0.59%) |
Aug 19, 2014 | 20.88 | 21.11 | 20.76 | 21.07 | 92,516 | +0.15(+0.74%) |
Aug 18, 2014 | 21.01 | 21.02 | 20.78 | 20.92 | 95,581 | +0.08(+0.39%) |
Aug 15, 2014 | 21.02 | 21.02 | 20.57 | 20.84 | 115,632 | +0.02(+0.11%) |
Aug 14, 2014 | 20.82 | 20.90 | 20.82 | 20.82 | 84,778 | +0.00(+0.00%) |
Aug 13, 2014 | 20.86 | 20.88 | 20.63 | 20.82 | 83,778 | +0.10(+0.47%) |
Aug 12, 2014 | 20.80 | 20.83 | 20.61 | 20.72 | 114,586 | -0.11(-0.52%) |
Aug 11, 2014 | 20.91 | 21.06 | 20.77 | 20.83 | 137,850 | +0.07(+0.32%) |
Aug 08, 2014 | 20.22 | 20.80 | 20.22 | 20.76 | 131,940 | +0.55(+2.70%) |
Aug 07, 2014 | 20.16 | 20.39 | 20.05 | 20.22 | 65,993 | +0.07(+0.36%) |
Aug 06, 2014 | 19.85 | 20.38 | 19.85 | 20.14 | 149,879 | +0.15(+0.76%) |
Aug 05, 2014 | 20.64 | 20.71 | 19.79 | 19.99 | 177,699 | -0.50(-2.45%) |
Aug 04, 2014 | 20.46 | 20.55 | 20.22 | 20.49 | 178,703 | +0.08(+0.39%) |
Aug 01, 2014 | 20.30 | 20.52 | 20.27 | 20.41 | 122,532 | +0.04(+0.21%) |
Jul 31, 2014 | 20.40 | 20.73 | 20.33 | 20.37 | 169,164 | -0.17(-0.82%) |
Jul 30, 2014 | 20.81 | 20.81 | 20.48 | 20.54 | 212,402 | -0.10(-0.49%) |
Jul 29, 2014 | 20.80 | 20.86 | 20.64 | 20.64 | 89,801 | -0.16(-0.77%) |
Jul 28, 2014 | 20.42 | 21.51 | 20.42 | 20.80 | 157,663 | +0.38(+1.85%) |
Jul 25, 2014 | 20.57 | 20.81 | 20.40 | 20.42 | 105,047 | -0.27(-1.30%) |
Jul 24, 2014 | 20.86 | 20.89 | 20.60 | 20.69 | 121,172 | -0.12(-0.56%) |
Jul 23, 2014 | 20.86 | 20.87 | 20.70 | 20.81 | 103,902 | -0.07(-0.35%) |
Jul 22, 2014 | 20.76 | 20.98 | 20.70 | 20.88 | 100,936 | +0.15(+0.70%) |
Jul 21, 2014 | 20.84 | 20.84 | 20.65 | 20.73 | 97,811 | -0.24(-1.15%) |
Jul 18, 2014 | 20.59 | 21.03 | 20.59 | 20.97 | 107,345 | +0.31(+1.52%) |
Jul 17, 2014 | 20.81 | 21.00 | 20.63 | 20.66 | 115,774 | -0.30(-1.43%) |
Jul 16, 2014 | 20.92 | 21.07 | 20.76 | 20.96 | 88,541 | +0.09(+0.45%) |
Jul 15, 2014 | 21.06 | 21.11 | 20.79 | 20.86 | 81,748 | -0.12(-0.56%) |
Jul 14, 2014 | 21.40 | 21.49 | 20.92 | 20.98 | 117,557 | -0.23(-1.10%) |
Jul 11, 2014 | 21.39 | 21.54 | 21.20 | 21.21 | 80,433 | -0.28(-1.29%) |
Jul 10, 2014 | 21.39 | 21.61 | 21.38 | 21.49 | 114,238 | -0.15(-0.71%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.51 | 21.64 | 89,185 | -0.08(-0.37%) |
Jul 08, 2014 | 21.48 | 21.79 | 21.48 | 21.72 | 193,806 | +0.18(+0.85%) |
Jul 07, 2014 | 21.59 | 21.86 | 21.45 | 21.54 | 117,689 | -0.20(-0.94%) |
Jul 03, 2014 | 21.86 | 21.75 | 21.75 | 21.75 | 66,847 | -0.09(-0.40%) |
Jul 02, 2014 | 21.97 | 21.97 | 21.71 | 21.83 | 151,131 | -0.14(-0.63%) |