Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.09 | 21.15 | 20.94 | 21.07 | 46,844 | -0.07(-0.34%) |
Sep 29, 2014 | 21.17 | 21.22 | 21.00 | 21.14 | 64,058 | -0.36(-1.65%) |
Sep 26, 2014 | 21.40 | 21.53 | 21.36 | 21.49 | 23,925 | -0.05(-0.22%) |
Sep 25, 2014 | 21.76 | 21.76 | 21.49 | 21.54 | 23,938 | -0.38(-1.73%) |
Sep 24, 2014 | 21.79 | 21.96 | 21.71 | 21.92 | 20,920 | +0.06(+0.30%) |
Sep 23, 2014 | 21.92 | 21.98 | 21.80 | 21.86 | 22,707 | -0.17(-0.76%) |
Sep 22, 2014 | 22.11 | 22.13 | 21.98 | 22.02 | 11,992 | -0.20(-0.91%) |
Sep 19, 2014 | 22.44 | 22.45 | 22.18 | 22.22 | 17,558 | -0.09(-0.38%) |
Sep 18, 2014 | 22.38 | 22.38 | 22.29 | 22.31 | 21,693 | +0.06(+0.25%) |
Sep 17, 2014 | 22.44 | 22.44 | 22.25 | 22.25 | 7,745 | -0.13(-0.58%) |
Sep 16, 2014 | 22.19 | 22.44 | 22.12 | 22.38 | 63,549 | +0.13(+0.59%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.15 | 22.25 | 25,345 | -0.14(-0.63%) |
Sep 12, 2014 | 22.39 | 22.43 | 22.30 | 22.39 | 42,326 | -0.07(-0.33%) |
Sep 11, 2014 | 22.50 | 22.51 | 22.43 | 22.47 | 17,527 | -0.14(-0.62%) |
Sep 10, 2014 | 22.53 | 22.62 | 22.46 | 22.61 | 37,338 | +0.06(+0.29%) |
Sep 09, 2014 | 22.64 | 22.65 | 22.51 | 22.54 | 15,987 | -0.12(-0.53%) |
Sep 08, 2014 | 22.96 | 22.96 | 22.63 | 22.66 | 26,700 | -0.32(-1.37%) |
Sep 05, 2014 | 22.89 | 22.99 | 22.84 | 22.98 | 10,728 | +0.17(+0.73%) |
Sep 04, 2014 | 22.99 | 23.01 | 22.77 | 22.81 | 29,865 | -0.19(-0.81%) |
Sep 03, 2014 | 23.02 | 23.15 | 23.00 | 23.00 | 19,925 | +0.22(+0.98%) |
Sep 02, 2014 | 22.77 | 22.77 | 22.67 | 22.77 | 24,390 | -0.04(-0.16%) |
Aug 29, 2014 | 22.76 | 22.81 | 22.81 | 22.81 | 27,284 | +0.01(+0.04%) |
Aug 28, 2014 | 22.81 | 22.87 | 22.70 | 22.80 | 21,612 | -0.25(-1.09%) |
Aug 27, 2014 | 22.95 | 23.07 | 22.95 | 23.05 | 29,484 | +0.23(+1.02%) |
Aug 26, 2014 | 22.75 | 22.85 | 22.73 | 22.82 | 45,220 | +0.17(+0.74%) |
Aug 25, 2014 | 22.62 | 22.71 | 22.61 | 22.65 | 62,924 | +0.13(+0.58%) |
Aug 22, 2014 | 22.64 | 22.66 | 22.49 | 22.52 | 34,189 | -0.19(-0.82%) |
Aug 21, 2014 | 22.52 | 22.75 | 22.52 | 22.71 | 48,153 | +0.20(+0.91%) |
Aug 20, 2014 | 22.50 | 22.52 | 22.41 | 22.50 | 66,786 | -0.02(-0.08%) |
Aug 19, 2014 | 22.46 | 22.55 | 22.39 | 22.52 | 42,498 | +0.07(+0.33%) |
Aug 18, 2014 | 22.37 | 22.52 | 22.37 | 22.45 | 24,954 | +0.15(+0.67%) |
Aug 15, 2014 | 22.67 | 22.67 | 22.24 | 22.30 | 89,593 | -0.06(-0.25%) |
Aug 14, 2014 | 22.30 | 22.43 | 22.27 | 22.36 | 17,554 | +0.06(+0.29%) |
Aug 13, 2014 | 22.32 | 22.35 | 22.24 | 22.29 | 118,041 | +0.16(+0.71%) |
Aug 12, 2014 | 22.18 | 22.20 | 22.12 | 22.13 | 28,924 | -0.05(-0.21%) |
Aug 11, 2014 | 22.30 | 22.30 | 22.10 | 22.18 | 31,658 | -0.06(-0.25%) |
Aug 08, 2014 | 22.00 | 22.13 | 21.96 | 22.24 | 19,542 | +0.24(+1.10%) |
Aug 07, 2014 | 22.29 | 22.29 | 21.84 | 21.99 | 111,820 | -0.30(-1.33%) |
Aug 06, 2014 | 22.22 | 22.38 | 22.14 | 22.29 | 33,573 | -0.19(-0.83%) |
Aug 05, 2014 | 22.82 | 22.82 | 22.33 | 22.48 | 66,087 | -0.54(-2.34%) |
Aug 04, 2014 | 23.04 | 23.08 | 22.77 | 23.01 | 53,137 | +0.17(+0.73%) |
Aug 01, 2014 | 22.92 | 23.02 | 22.73 | 22.85 | 39,022 | -0.02(-0.08%) |
Jul 31, 2014 | 23.19 | 23.19 | 22.84 | 22.87 | 73,687 | -0.55(-2.34%) |
Jul 30, 2014 | 23.32 | 23.41 | 23.23 | 23.41 | 23,999 | +0.09(+0.40%) |
Jul 29, 2014 | 23.57 | 23.57 | 23.32 | 23.32 | 54,025 | -0.15(-0.63%) |
Jul 28, 2014 | 23.63 | 23.63 | 23.45 | 23.47 | 67,925 | -0.05(-0.20%) |
Jul 25, 2014 | 23.66 | 23.72 | 23.48 | 23.52 | 218,780 | -0.15(-0.63%) |
Jul 24, 2014 | 23.64 | 23.72 | 23.56 | 23.66 | 22,390 | +0.22(+0.95%) |
Jul 23, 2014 | 23.66 | 23.66 | 23.43 | 23.44 | 21,848 | -0.11(-0.47%) |
Jul 22, 2014 | 23.52 | 23.68 | 23.52 | 23.55 | 176,917 | +0.20(+0.87%) |
Jul 21, 2014 | 23.38 | 23.49 | 23.24 | 23.35 | 51,250 | -0.12(-0.51%) |
Jul 18, 2014 | 23.33 | 23.57 | 23.33 | 23.47 | 42,439 | +0.25(+1.06%) |
Jul 17, 2014 | 23.57 | 23.63 | 23.21 | 23.22 | 75,643 | -0.51(-2.13%) |
Jul 16, 2014 | 23.69 | 23.80 | 23.64 | 23.73 | 33,693 | +0.24(+1.03%) |
Jul 15, 2014 | 23.77 | 23.77 | 23.44 | 23.49 | 57,987 | -0.20(-0.86%) |
Jul 14, 2014 | 23.68 | 23.76 | 23.64 | 23.69 | 71,159 | +0.13(+0.55%) |
Jul 11, 2014 | 23.53 | 23.58 | 23.42 | 23.56 | 41,661 | +0.13(+0.55%) |
Jul 10, 2014 | 23.50 | 23.50 | 23.20 | 23.43 | 95,426 | -0.26(-1.10%) |
Jul 09, 2014 | 23.74 | 23.80 | 23.67 | 23.69 | 28,485 | -0.01(-0.04%) |
Jul 08, 2014 | 23.92 | 23.92 | 23.56 | 23.70 | 45,241 | -0.30(-1.24%) |
Jul 07, 2014 | 24.01 | 24.11 | 23.84 | 24.00 | 66,535 | -0.21(-0.88%) |
Jul 03, 2014 | 24.24 | 24.21 | 24.21 | 24.21 | 23,402 | +0.09(+0.38%) |
Jul 02, 2014 | 24.09 | 24.16 | 24.09 | 24.12 | 27,524 | +0.02(+0.08%) |