Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.01 | 20.02 | 19.95 | 20.01 | 9,356 | +0.08(+0.38%) |
Sep 29, 2014 | 20.02 | 20.02 | 19.84 | 19.94 | 14,507 | -0.37(-1.80%) |
Sep 26, 2014 | 20.23 | 20.36 | 20.22 | 20.30 | 5,512 | +0.02(+0.12%) |
Sep 25, 2014 | 20.47 | 20.47 | 20.23 | 20.28 | 5,322 | -0.37(-1.78%) |
Sep 24, 2014 | 20.45 | 20.65 | 20.40 | 20.65 | 13,175 | +0.24(+1.19%) |
Sep 23, 2014 | 20.49 | 20.49 | 20.29 | 20.40 | 26,289 | -0.02(-0.10%) |
Sep 22, 2014 | 20.66 | 20.66 | 20.31 | 20.42 | 24,812 | -0.30(-1.43%) |
Sep 19, 2014 | 20.99 | 20.99 | 20.70 | 20.72 | 11,802 | -0.19(-0.93%) |
Sep 18, 2014 | 20.81 | 20.96 | 20.81 | 20.92 | 9,715 | +0.15(+0.71%) |
Sep 17, 2014 | 21.02 | 21.02 | 20.77 | 20.77 | 6,277 | -0.26(-1.25%) |
Sep 16, 2014 | 20.75 | 21.17 | 20.75 | 21.03 | 12,798 | +0.26(+1.27%) |
Sep 15, 2014 | 20.67 | 20.77 | 20.57 | 20.77 | 6,332 | +0.02(+0.11%) |
Sep 12, 2014 | 20.92 | 20.92 | 20.70 | 20.75 | 10,115 | -0.24(-1.14%) |
Sep 11, 2014 | 21.02 | 21.02 | 20.97 | 20.98 | 5,657 | -0.21(-0.98%) |
Sep 10, 2014 | 21.10 | 21.19 | 20.92 | 21.19 | 6,779 | +0.05(+0.22%) |
Sep 09, 2014 | 21.42 | 21.42 | 21.15 | 21.15 | 17,932 | -0.34(-1.58%) |
Sep 08, 2014 | 21.80 | 21.83 | 21.49 | 21.49 | 2,901 | -0.21(-0.96%) |
Sep 05, 2014 | 21.70 | 21.70 | 21.70 | 21.70 | 218 | +0.13(+0.59%) |
Sep 04, 2014 | 21.73 | 21.74 | 21.49 | 21.57 | 5,876 | -0.09(-0.41%) |
Sep 03, 2014 | 21.61 | 21.67 | 21.60 | 21.66 | 4,622 | +0.35(+1.63%) |
Sep 02, 2014 | 21.35 | 21.35 | 21.28 | 21.31 | 7,510 | +0.01(+0.03%) |
Aug 29, 2014 | 21.33 | 21.30 | 21.30 | 21.30 | 7,641 | -0.07(-0.33%) |
Aug 28, 2014 | 21.36 | 21.38 | 21.29 | 21.37 | 7,963 | -0.19(-0.90%) |
Aug 27, 2014 | 21.44 | 21.56 | 21.44 | 21.56 | 10,594 | +0.12(+0.54%) |
Aug 26, 2014 | 21.36 | 21.45 | 21.35 | 21.45 | 2,986 | +0.17(+0.80%) |
Aug 25, 2014 | 21.32 | 21.33 | 21.18 | 21.28 | 14,007 | +0.11(+0.51%) |
Aug 22, 2014 | 21.23 | 21.23 | 21.16 | 21.17 | 3,806 | -0.12(-0.54%) |
Aug 21, 2014 | 21.27 | 21.29 | 21.27 | 21.29 | 1,856 | +0.02(+0.07%) |
Aug 20, 2014 | 21.23 | 21.24 | 21.23 | 21.27 | 6,558 | +0.03(+0.15%) |
Aug 19, 2014 | 21.22 | 21.26 | 21.22 | 21.24 | 9,869 | +0.12(+0.58%) |
Aug 18, 2014 | 21.06 | 21.12 | 21.06 | 21.12 | 1,761 | +0.17(+0.82%) |
Aug 15, 2014 | 21.05 | 21.06 | 20.86 | 20.95 | 3,710 | +0.00(+0.00%) |
Aug 14, 2014 | 20.99 | 20.99 | 20.95 | 20.95 | 4,054 | +0.02(+0.11%) |
Aug 13, 2014 | 21.04 | 21.04 | 20.92 | 20.92 | 1,090 | +0.07(+0.35%) |
Aug 12, 2014 | 20.81 | 20.86 | 20.72 | 20.85 | 4,487 | +0.07(+0.36%) |
Aug 11, 2014 | 20.78 | 20.88 | 20.77 | 20.78 | 5,211 | +0.25(+1.20%) |
Aug 08, 2014 | 20.43 | 20.55 | 20.43 | 20.53 | 6,358 | +0.23(+1.14%) |
Aug 07, 2014 | 20.41 | 20.41 | 20.27 | 20.30 | 5,958 | +0.02(+0.11%) |
Aug 06, 2014 | 20.34 | 20.37 | 20.27 | 20.27 | 10,347 | -0.22(-1.09%) |
Aug 05, 2014 | 20.63 | 20.63 | 20.50 | 20.50 | 2,069 | -0.27(-1.30%) |
Aug 04, 2014 | 20.65 | 20.86 | 20.62 | 20.77 | 6,274 | +0.28(+1.35%) |
Aug 01, 2014 | 20.46 | 20.56 | 20.36 | 20.49 | 3,065 | +0.07(+0.35%) |
Jul 31, 2014 | 20.70 | 20.70 | 20.38 | 20.42 | 15,029 | -0.38(-1.82%) |
Jul 30, 2014 | 21.06 | 21.06 | 20.78 | 20.80 | 16,949 | -0.18(-0.85%) |
Jul 29, 2014 | 21.26 | 21.26 | 20.98 | 20.98 | 18,840 | -0.29(-1.34%) |
Jul 28, 2014 | 21.11 | 21.26 | 21.02 | 21.26 | 3,665 | +0.05(+0.22%) |
Jul 25, 2014 | 21.30 | 21.30 | 21.15 | 21.22 | 5,494 | -0.12(-0.54%) |
Jul 24, 2014 | 21.32 | 21.36 | 21.31 | 21.33 | 9,728 | +0.09(+0.40%) |
Jul 23, 2014 | 21.30 | 21.30 | 21.21 | 21.25 | 2,300 | +0.05(+0.25%) |
Jul 22, 2014 | 21.12 | 21.24 | 21.12 | 21.19 | 18,383 | +0.16(+0.77%) |
Jul 21, 2014 | 20.82 | 21.03 | 20.82 | 21.03 | 4,100 | +0.08(+0.37%) |
Jul 18, 2014 | 20.81 | 20.98 | 20.75 | 20.95 | 13,826 | +0.28(+1.35%) |
Jul 17, 2014 | 20.86 | 20.92 | 20.66 | 20.67 | 14,307 | -0.44(-2.09%) |
Jul 16, 2014 | 21.11 | 21.12 | 20.96 | 21.12 | 34,048 | +0.05(+0.24%) |
Jul 15, 2014 | 21.02 | 21.09 | 20.95 | 21.07 | 8,122 | -0.04(-0.20%) |
Jul 14, 2014 | 20.97 | 21.11 | 20.97 | 21.11 | 5,360 | +0.08(+0.37%) |
Jul 11, 2014 | 20.82 | 21.03 | 20.82 | 21.03 | 25,036 | +0.08(+0.36%) |
Jul 10, 2014 | 20.90 | 20.95 | 20.88 | 20.95 | 7,389 | -0.15(-0.70%) |
Jul 09, 2014 | 21.05 | 21.15 | 21.05 | 21.10 | 3,148 | +0.26(+1.22%) |
Jul 08, 2014 | 21.02 | 21.02 | 20.85 | 20.85 | 9,598 | -0.03(-0.15%) |
Jul 07, 2014 | 20.78 | 20.92 | 20.77 | 20.88 | 15,948 | +0.22(+1.05%) |
Jul 03, 2014 | 20.58 | 20.66 | 20.66 | 20.66 | 90,406 | +0.03(+0.15%) |
Jul 02, 2014 | 20.54 | 20.63 | 20.54 | 20.63 | 3,094 | +0.08(+0.38%) |