Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.61 | 22.69 | 22.61 | 22.65 | 25,143 | -0.02(-0.08%) |
Sep 29, 2014 | 22.65 | 22.69 | 22.63 | 22.67 | 563,204 | -0.04(-0.16%) |
Sep 26, 2014 | 22.71 | 22.75 | 22.68 | 22.70 | 7,761 | +0.01(+0.04%) |
Sep 25, 2014 | 22.68 | 22.76 | 22.67 | 22.69 | 6,353 | -0.01(-0.04%) |
Sep 24, 2014 | 22.71 | 22.73 | 22.68 | 22.70 | 13,874 | +0.00(+0.00%) |
Sep 23, 2014 | 22.64 | 22.73 | 22.64 | 22.70 | 18,743 | +0.04(+0.16%) |
Sep 22, 2014 | 22.68 | 22.69 | 22.67 | 22.67 | 25,599 | -0.04(-0.16%) |
Sep 19, 2014 | 22.70 | 22.70 | 22.69 | 22.70 | 16,134 | +0.02(+0.08%) |
Sep 18, 2014 | 22.68 | 22.69 | 22.68 | 22.68 | 4,176 | +0.02(+0.08%) |
Sep 17, 2014 | 22.70 | 22.70 | 22.66 | 22.67 | 5,300 | +0.00(+0.01%) |
Sep 16, 2014 | 22.66 | 22.70 | 22.65 | 22.66 | 16,742 | -0.00(-0.01%) |
Sep 15, 2014 | 22.65 | 22.67 | 22.62 | 22.67 | 22,985 | -0.02(-0.10%) |
Sep 12, 2014 | 22.75 | 22.75 | 22.69 | 22.69 | 14,059 | -0.04(-0.18%) |
Sep 11, 2014 | 22.70 | 22.76 | 22.69 | 22.73 | 6,892 | +0.03(+0.12%) |
Sep 10, 2014 | 22.72 | 22.77 | 22.70 | 22.70 | 13,747 | -0.01(-0.04%) |
Sep 09, 2014 | 22.71 | 22.71 | 22.67 | 22.71 | 10,655 | +0.01(+0.04%) |
Sep 08, 2014 | 22.69 | 22.70 | 22.68 | 22.70 | 9,237 | +0.03(+0.12%) |
Sep 05, 2014 | 22.68 | 22.69 | 22.66 | 22.68 | 4,638 | +0.02(+0.08%) |
Sep 04, 2014 | 22.68 | 22.68 | 22.66 | 22.66 | 6,812 | +0.01(+0.04%) |
Sep 03, 2014 | 22.65 | 22.68 | 22.65 | 22.65 | 3,366 | +0.00(+0.00%) |
Sep 02, 2014 | 22.64 | 22.67 | 22.64 | 22.65 | 12,981 | +0.02(+0.08%) |
Aug 29, 2014 | 22.66 | 22.63 | 22.63 | 22.63 | 11,179 | +0.00(+0.00%) |
Aug 28, 2014 | 22.61 | 22.68 | 22.61 | 22.63 | 21,907 | -0.03(-0.12%) |
Aug 27, 2014 | 22.68 | 22.68 | 22.64 | 22.66 | 8,917 | +0.04(+0.16%) |
Aug 26, 2014 | 22.65 | 22.66 | 22.62 | 22.62 | 16,402 | +0.00(+0.00%) |
Aug 25, 2014 | 22.62 | 22.62 | 22.61 | 22.62 | 12,051 | -0.03(-0.12%) |
Aug 22, 2014 | 22.61 | 22.65 | 22.61 | 22.65 | 3,638 | +0.01(+0.04%) |
Aug 21, 2014 | 22.64 | 22.68 | 22.64 | 22.64 | 3,710 | -0.02(-0.08%) |
Aug 20, 2014 | 22.65 | 22.68 | 22.65 | 22.66 | 26,943 | -0.02(-0.08%) |
Aug 19, 2014 | 22.69 | 22.69 | 22.68 | 22.68 | 3,805 | -0.02(-0.07%) |
Aug 18, 2014 | 22.67 | 22.70 | 22.66 | 22.69 | 13,489 | +0.04(+0.19%) |
Aug 15, 2014 | 22.66 | 22.67 | 22.62 | 22.65 | 3,484 | +0.03(+0.12%) |
Aug 14, 2014 | 22.60 | 22.63 | 22.60 | 22.62 | 9,949 | +0.02(+0.08%) |
Aug 13, 2014 | 22.61 | 22.66 | 22.60 | 22.60 | 14,344 | -0.01(-0.04%) |
Aug 12, 2014 | 22.58 | 22.65 | 22.58 | 22.61 | 16,575 | -0.01(-0.04%) |
Aug 11, 2014 | 22.61 | 22.64 | 22.60 | 22.62 | 4,802 | +0.01(+0.04%) |
Aug 08, 2014 | 22.59 | 22.63 | 22.58 | 22.61 | 32,338 | +0.04(+0.20%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.55 | 22.57 | 20,981 | -0.02(-0.10%) |
Aug 06, 2014 | 22.57 | 22.60 | 22.57 | 22.59 | 25,993 | +0.02(+0.10%) |
Aug 05, 2014 | 22.58 | 22.58 | 22.57 | 22.57 | 12,181 | +0.03(+0.12%) |
Aug 04, 2014 | 22.57 | 22.59 | 22.54 | 22.54 | 19,827 | -0.01(-0.04%) |
Aug 01, 2014 | 22.53 | 22.57 | 22.53 | 22.55 | 13,010 | +0.02(+0.08%) |
Jul 31, 2014 | 22.51 | 22.53 | 22.51 | 22.53 | 9,591 | +0.00(+0.00%) |
Jul 30, 2014 | 22.52 | 22.54 | 22.52 | 22.53 | 4,251 | +0.00(+0.00%) |
Jul 29, 2014 | 22.54 | 22.55 | 22.53 | 22.53 | 23,876 | -0.01(-0.04%) |
Jul 28, 2014 | 22.53 | 22.55 | 22.51 | 22.54 | 31,788 | +0.03(+0.12%) |
Jul 25, 2014 | 22.53 | 22.53 | 22.51 | 22.51 | 3,913 | -0.00(-0.00%) |
Jul 24, 2014 | 22.54 | 22.57 | 22.51 | 22.52 | 8,879 | -0.01(-0.04%) |
Jul 23, 2014 | 22.48 | 22.54 | 22.48 | 22.52 | 22,947 | +0.04(+0.20%) |
Jul 22, 2014 | 22.51 | 22.51 | 22.46 | 22.48 | 11,552 | -0.02(-0.07%) |
Jul 21, 2014 | 22.48 | 22.51 | 22.45 | 22.49 | 132,624 | +0.02(+0.08%) |
Jul 18, 2014 | 22.46 | 22.49 | 22.44 | 22.48 | 51,352 | +0.03(+0.15%) |
Jul 17, 2014 | 22.49 | 22.49 | 22.44 | 22.44 | 6,059 | -0.01(-0.04%) |
Jul 16, 2014 | 22.45 | 22.49 | 22.43 | 22.45 | 16,960 | +0.01(+0.04%) |
Jul 15, 2014 | 22.44 | 22.49 | 22.44 | 22.44 | 2,515 | -0.04(-0.19%) |
Jul 14, 2014 | 22.43 | 22.50 | 22.43 | 22.49 | 9,448 | +0.02(+0.07%) |
Jul 11, 2014 | 22.46 | 22.48 | 22.46 | 22.47 | 15,692 | +0.01(+0.04%) |
Jul 10, 2014 | 22.44 | 22.48 | 22.44 | 22.46 | 30,818 | +0.00(+0.00%) |
Jul 09, 2014 | 22.46 | 22.49 | 22.44 | 22.46 | 30,810 | -0.01(-0.04%) |
Jul 08, 2014 | 22.46 | 22.47 | 22.44 | 22.47 | 16,431 | +0.02(+0.08%) |
Jul 07, 2014 | 22.43 | 22.46 | 22.37 | 22.45 | 14,465 | +0.01(+0.04%) |
Jul 03, 2014 | 22.44 | 22.44 | 22.44 | 22.44 | 6,148 | +0.00(+0.00%) |
Jul 02, 2014 | 22.50 | 22.50 | 22.42 | 22.44 | 14,709 | -0.04(-0.19%) |