Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.22 | 22.23 | 21.91 | 22.00 | 311,026 | -0.29(-1.28%) |
Sep 29, 2014 | 22.20 | 22.41 | 22.11 | 22.28 | 185,784 | -0.17(-0.76%) |
Sep 26, 2014 | 22.19 | 22.53 | 22.04 | 22.45 | 268,928 | +0.21(+0.95%) |
Sep 25, 2014 | 22.68 | 22.68 | 22.06 | 22.24 | 402,158 | -0.54(-2.37%) |
Sep 24, 2014 | 22.66 | 22.82 | 22.46 | 22.78 | 238,998 | +0.03(+0.13%) |
Sep 23, 2014 | 22.95 | 22.97 | 22.70 | 22.75 | 203,452 | -0.25(-1.08%) |
Sep 22, 2014 | 23.03 | 23.21 | 22.86 | 23.00 | 343,297 | -0.22(-0.94%) |
Sep 19, 2014 | 23.34 | 23.48 | 23.13 | 23.22 | 313,356 | -0.05(-0.21%) |
Sep 18, 2014 | 23.01 | 23.30 | 23.00 | 23.27 | 228,941 | +0.30(+1.32%) |
Sep 17, 2014 | 23.14 | 23.14 | 22.93 | 22.96 | 267,879 | -0.15(-0.66%) |
Sep 16, 2014 | 22.98 | 23.17 | 22.91 | 23.11 | 227,562 | +0.12(+0.50%) |
Sep 15, 2014 | 22.88 | 23.05 | 22.85 | 23.00 | 331,603 | +0.08(+0.37%) |
Sep 12, 2014 | 22.63 | 22.93 | 22.59 | 22.91 | 323,703 | +0.24(+1.07%) |
Sep 11, 2014 | 22.82 | 22.86 | 22.66 | 22.67 | 241,221 | -0.26(-1.14%) |
Sep 10, 2014 | 22.90 | 23.02 | 22.82 | 22.93 | 456,831 | +0.00(+0.00%) |
Sep 09, 2014 | 22.84 | 22.99 | 22.71 | 22.93 | 344,298 | -0.05(-0.24%) |
Sep 08, 2014 | 22.87 | 23.02 | 22.82 | 22.99 | 275,822 | +0.04(+0.19%) |
Sep 05, 2014 | 23.03 | 23.03 | 22.85 | 22.94 | 257,848 | -0.10(-0.45%) |
Sep 04, 2014 | 23.02 | 23.12 | 22.99 | 23.05 | 384,200 | +0.10(+0.45%) |
Sep 03, 2014 | 22.78 | 23.05 | 22.75 | 22.94 | 302,080 | +0.25(+1.10%) |
Sep 02, 2014 | 22.50 | 22.73 | 22.48 | 22.70 | 306,902 | +0.14(+0.62%) |
Aug 29, 2014 | 22.57 | 22.56 | 22.56 | 22.56 | 288,039 | -0.02(-0.08%) |
Aug 28, 2014 | 22.69 | 22.78 | 22.54 | 22.57 | 255,654 | -0.20(-0.88%) |
Aug 27, 2014 | 22.59 | 22.79 | 22.56 | 22.77 | 220,970 | +0.17(+0.75%) |
Aug 26, 2014 | 22.69 | 22.70 | 22.54 | 22.60 | 277,734 | -0.03(-0.13%) |
Aug 25, 2014 | 22.73 | 22.73 | 22.52 | 22.64 | 288,275 | -0.01(-0.05%) |
Aug 22, 2014 | 22.73 | 22.76 | 22.59 | 22.65 | 247,691 | -0.09(-0.40%) |
Aug 21, 2014 | 22.31 | 22.80 | 22.31 | 22.74 | 355,167 | +0.35(+1.58%) |
Aug 20, 2014 | 22.35 | 22.56 | 22.30 | 22.38 | 277,211 | +0.04(+0.19%) |
Aug 19, 2014 | 22.39 | 22.52 | 22.33 | 22.34 | 291,503 | -0.06(-0.27%) |
Aug 18, 2014 | 22.38 | 22.51 | 22.38 | 22.40 | 140,625 | +0.08(+0.38%) |
Aug 15, 2014 | 22.47 | 22.52 | 22.04 | 22.32 | 226,870 | -0.02(-0.11%) |
Aug 14, 2014 | 22.12 | 22.38 | 22.12 | 22.34 | 201,901 | +0.27(+1.22%) |
Aug 13, 2014 | 22.29 | 22.32 | 22.09 | 22.07 | 307,739 | -0.13(-0.59%) |
Aug 12, 2014 | 22.24 | 22.42 | 22.12 | 22.20 | 281,757 | -0.05(-0.22%) |
Aug 11, 2014 | 22.26 | 22.33 | 22.19 | 22.25 | 243,288 | +0.12(+0.54%) |
Aug 08, 2014 | 21.91 | 22.22 | 21.76 | 22.13 | 748,019 | +0.07(+0.33%) |
Aug 07, 2014 | 22.89 | 23.07 | 21.96 | 22.06 | 526,971 | -0.58(-2.55%) |
Aug 06, 2014 | 22.40 | 22.68 | 22.35 | 22.64 | 209,699 | +0.08(+0.37%) |
Aug 05, 2014 | 22.73 | 22.73 | 22.38 | 22.55 | 401,160 | -0.40(-1.73%) |
Aug 04, 2014 | 22.70 | 22.97 | 22.59 | 22.95 | 136,222 | +0.36(+1.60%) |
Aug 01, 2014 | 22.86 | 22.93 | 22.50 | 22.59 | 226,640 | -0.32(-1.39%) |
Jul 31, 2014 | 23.18 | 23.33 | 22.88 | 22.91 | 445,659 | -0.41(-1.75%) |
Jul 30, 2014 | 23.06 | 23.34 | 23.02 | 23.31 | 424,272 | +0.28(+1.20%) |
Jul 29, 2014 | 23.09 | 23.10 | 22.89 | 23.04 | 276,155 | -0.04(-0.18%) |
Jul 28, 2014 | 22.97 | 23.12 | 22.92 | 23.08 | 307,098 | +0.08(+0.34%) |
Jul 25, 2014 | 22.89 | 23.16 | 22.86 | 23.00 | 213,459 | +0.09(+0.39%) |
Jul 24, 2014 | 22.86 | 22.94 | 22.79 | 22.91 | 154,380 | +0.07(+0.32%) |
Jul 23, 2014 | 22.79 | 22.88 | 22.65 | 22.84 | 223,464 | +0.07(+0.32%) |
Jul 22, 2014 | 22.85 | 22.87 | 22.70 | 22.77 | 192,538 | -0.09(-0.39%) |
Jul 21, 2014 | 22.79 | 22.89 | 22.72 | 22.86 | 197,006 | -0.11(-0.47%) |
Jul 18, 2014 | 22.75 | 23.07 | 22.65 | 22.97 | 270,440 | +0.26(+1.16%) |
Jul 17, 2014 | 22.83 | 22.86 | 22.67 | 22.70 | 351,345 | -0.22(-0.94%) |
Jul 16, 2014 | 22.55 | 22.94 | 22.50 | 22.92 | 389,527 | +0.46(+2.06%) |
Jul 15, 2014 | 22.38 | 22.58 | 22.38 | 22.45 | 235,289 | +0.04(+0.16%) |
Jul 14, 2014 | 22.33 | 22.50 | 22.32 | 22.42 | 228,862 | +0.17(+0.76%) |
Jul 11, 2014 | 22.44 | 22.44 | 22.23 | 22.25 | 209,486 | -0.31(-1.36%) |
Jul 10, 2014 | 22.16 | 22.58 | 22.07 | 22.56 | 320,643 | +0.10(+0.43%) |
Jul 09, 2014 | 22.33 | 22.54 | 22.25 | 22.46 | 235,416 | +0.12(+0.54%) |
Jul 08, 2014 | 22.38 | 22.38 | 22.15 | 22.34 | 233,836 | -0.10(-0.43%) |
Jul 07, 2014 | 22.52 | 22.53 | 22.30 | 22.44 | 224,179 | -0.14(-0.64%) |
Jul 03, 2014 | 22.47 | 22.58 | 22.58 | 22.58 | 195,930 | +0.22(+0.99%) |
Jul 02, 2014 | 22.09 | 22.38 | 22.09 | 22.36 | 340,929 | +0.13(+0.57%) |