Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.47 | 20.59 | 20.30 | 20.35 | 205,833 | -0.10(-0.49%) |
Sep 29, 2014 | 20.30 | 20.46 | 20.24 | 20.45 | 249,000 | -0.02(-0.11%) |
Sep 26, 2014 | 20.38 | 20.49 | 20.30 | 20.47 | 165,112 | +0.15(+0.74%) |
Sep 25, 2014 | 20.50 | 20.51 | 20.29 | 20.32 | 498,344 | -0.25(-1.21%) |
Sep 24, 2014 | 20.50 | 20.60 | 20.43 | 20.57 | 149,790 | +0.05(+0.25%) |
Sep 23, 2014 | 20.59 | 20.67 | 20.51 | 20.52 | 177,794 | -0.15(-0.70%) |
Sep 22, 2014 | 20.87 | 20.87 | 20.66 | 20.66 | 851,302 | -0.25(-1.19%) |
Sep 19, 2014 | 21.01 | 21.03 | 20.86 | 20.91 | 192,530 | -0.05(-0.22%) |
Sep 18, 2014 | 21.04 | 21.04 | 20.94 | 20.96 | 146,516 | -0.01(-0.05%) |
Sep 17, 2014 | 21.01 | 21.09 | 20.94 | 20.97 | 120,541 | -0.03(-0.16%) |
Sep 16, 2014 | 20.85 | 21.05 | 20.85 | 21.00 | 145,880 | +0.14(+0.66%) |
Sep 15, 2014 | 20.91 | 20.91 | 20.82 | 20.87 | 134,761 | -0.03(-0.13%) |
Sep 12, 2014 | 21.14 | 21.14 | 20.82 | 20.89 | 197,247 | -0.26(-1.24%) |
Sep 11, 2014 | 20.99 | 21.16 | 20.97 | 21.16 | 86,085 | +0.09(+0.43%) |
Sep 10, 2014 | 21.14 | 21.14 | 20.98 | 21.06 | 220,009 | -0.05(-0.25%) |
Sep 09, 2014 | 21.28 | 21.28 | 21.09 | 21.12 | 189,194 | -0.20(-0.92%) |
Sep 08, 2014 | 21.33 | 21.37 | 21.23 | 21.31 | 223,338 | -0.04(-0.17%) |
Sep 05, 2014 | 21.23 | 21.35 | 21.19 | 21.35 | 123,283 | +0.12(+0.59%) |
Sep 04, 2014 | 21.30 | 21.35 | 21.19 | 21.23 | 164,862 | -0.05(-0.24%) |
Sep 03, 2014 | 21.34 | 21.35 | 21.25 | 21.28 | 197,440 | +0.01(+0.04%) |
Sep 02, 2014 | 21.30 | 21.38 | 21.21 | 21.27 | 120,418 | +0.01(+0.04%) |
Aug 29, 2014 | 21.23 | 21.26 | 21.26 | 21.26 | 178,951 | +0.08(+0.37%) |
Aug 28, 2014 | 21.13 | 21.20 | 21.09 | 21.18 | 311,170 | -0.02(-0.10%) |
Aug 27, 2014 | 21.18 | 21.18 | 21.16 | 21.21 | 149,694 | +0.02(+0.10%) |
Aug 26, 2014 | 21.19 | 21.25 | 21.18 | 21.18 | 160,736 | +0.01(+0.02%) |
Aug 25, 2014 | 21.21 | 21.21 | 21.14 | 21.18 | 177,747 | +0.08(+0.36%) |
Aug 22, 2014 | 21.15 | 21.16 | 21.07 | 21.10 | 138,574 | -0.05(-0.24%) |
Aug 21, 2014 | 21.14 | 21.17 | 21.14 | 21.15 | 123,112 | +0.02(+0.11%) |
Aug 20, 2014 | 21.05 | 21.14 | 21.05 | 21.13 | 152,702 | +0.06(+0.31%) |
Aug 19, 2014 | 21.02 | 21.08 | 21.01 | 21.07 | 255,445 | +0.10(+0.48%) |
Aug 18, 2014 | 20.90 | 20.97 | 20.89 | 20.96 | 131,919 | +0.18(+0.87%) |
Aug 15, 2014 | 20.87 | 20.89 | 20.67 | 20.78 | 129,434 | -0.02(-0.09%) |
Aug 14, 2014 | 20.75 | 20.81 | 20.75 | 20.80 | 141,874 | +0.07(+0.36%) |
Aug 13, 2014 | 20.64 | 20.74 | 20.61 | 20.73 | 120,097 | +0.13(+0.65%) |
Aug 12, 2014 | 20.58 | 20.68 | 20.54 | 20.59 | 198,192 | -0.04(-0.20%) |
Aug 11, 2014 | 20.63 | 20.71 | 20.61 | 20.63 | 168,392 | +0.09(+0.45%) |
Aug 08, 2014 | 20.34 | 20.50 | 20.33 | 20.54 | 482,470 | +0.24(+1.17%) |
Aug 07, 2014 | 20.44 | 20.47 | 20.26 | 20.30 | 151,265 | -0.08(-0.40%) |
Aug 06, 2014 | 20.34 | 20.45 | 20.29 | 20.38 | 122,965 | -0.03(-0.15%) |
Aug 05, 2014 | 20.47 | 20.54 | 20.36 | 20.42 | 163,809 | -0.10(-0.48%) |
Aug 04, 2014 | 20.47 | 20.54 | 20.34 | 20.51 | 181,362 | +0.08(+0.38%) |
Aug 01, 2014 | 20.42 | 20.51 | 20.32 | 20.44 | 599,284 | -0.01(-0.06%) |
Jul 31, 2014 | 20.70 | 20.75 | 20.45 | 20.45 | 334,451 | -0.36(-1.75%) |
Jul 30, 2014 | 20.94 | 21.00 | 20.77 | 20.82 | 138,609 | -0.07(-0.33%) |
Jul 29, 2014 | 21.08 | 21.09 | 20.88 | 20.88 | 123,773 | -0.00(-0.01%) |
Jul 28, 2014 | 20.91 | 20.93 | 20.80 | 20.89 | 125,106 | +0.02(+0.10%) |
Jul 25, 2014 | 20.90 | 20.96 | 20.84 | 20.87 | 181,571 | -0.14(-0.67%) |
Jul 24, 2014 | 21.01 | 21.04 | 20.97 | 21.01 | 188,384 | +0.03(+0.14%) |
Jul 23, 2014 | 21.02 | 21.02 | 20.95 | 20.98 | 111,657 | -0.01(-0.06%) |
Jul 22, 2014 | 20.97 | 21.02 | 20.96 | 20.99 | 166,051 | +0.10(+0.46%) |
Jul 21, 2014 | 20.89 | 20.91 | 20.82 | 20.90 | 147,505 | -0.04(-0.21%) |
Jul 18, 2014 | 20.81 | 20.96 | 20.78 | 20.94 | 307,451 | +0.20(+0.95%) |
Jul 17, 2014 | 20.84 | 20.96 | 20.72 | 20.74 | 322,341 | -0.22(-1.06%) |
Jul 16, 2014 | 21.02 | 21.02 | 20.89 | 20.96 | 156,548 | +0.02(+0.11%) |
Jul 15, 2014 | 20.99 | 21.02 | 20.86 | 20.94 | 127,072 | -0.03(-0.12%) |
Jul 14, 2014 | 21.01 | 21.04 | 20.95 | 20.97 | 571,330 | +0.05(+0.25%) |
Jul 11, 2014 | 20.90 | 20.94 | 20.86 | 20.92 | 167,288 | -0.01(-0.06%) |
Jul 10, 2014 | 20.76 | 20.97 | 20.69 | 20.93 | 165,092 | -0.05(-0.22%) |
Jul 09, 2014 | 21.00 | 21.00 | 20.91 | 20.98 | 105,712 | +0.03(+0.16%) |
Jul 08, 2014 | 21.02 | 21.02 | 20.90 | 20.94 | 235,185 | -0.08(-0.38%) |
Jul 07, 2014 | 21.11 | 21.11 | 21.00 | 21.02 | 119,495 | -0.10(-0.45%) |
Jul 03, 2014 | 21.10 | 21.12 | 21.12 | 21.12 | 107,633 | +0.04(+0.20%) |
Jul 02, 2014 | 21.18 | 21.18 | 21.04 | 21.08 | 160,202 | -0.09(-0.40%) |