Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.75 | 19.88 | 19.60 | 19.79 | 845,973 | +0.01(+0.06%) |
Sep 29, 2014 | 19.65 | 19.85 | 19.55 | 19.77 | 313,258 | -0.05(-0.24%) |
Sep 26, 2014 | 19.71 | 19.83 | 19.55 | 19.82 | 266,958 | +0.17(+0.86%) |
Sep 25, 2014 | 19.85 | 19.91 | 19.55 | 19.65 | 1,020,452 | -0.23(-1.18%) |
Sep 24, 2014 | 19.65 | 19.94 | 19.55 | 19.89 | 285,817 | +0.17(+0.86%) |
Sep 23, 2014 | 19.84 | 19.85 | 19.68 | 19.72 | 781,138 | -0.13(-0.67%) |
Sep 22, 2014 | 19.92 | 20.00 | 19.64 | 19.85 | 540,942 | +0.05(+0.27%) |
Sep 19, 2014 | 20.13 | 20.21 | 19.66 | 19.80 | 365,194 | -0.30(-1.49%) |
Sep 18, 2014 | 19.84 | 20.13 | 19.81 | 20.10 | 322,968 | +0.34(+1.74%) |
Sep 17, 2014 | 19.84 | 19.92 | 19.72 | 19.75 | 1,098,155 | -0.05(-0.27%) |
Sep 16, 2014 | 19.66 | 19.81 | 19.48 | 19.81 | 351,031 | +0.11(+0.57%) |
Sep 15, 2014 | 20.10 | 20.10 | 19.62 | 19.70 | 723,137 | -0.37(-1.82%) |
Sep 12, 2014 | 20.13 | 20.15 | 20.05 | 20.06 | 374,290 | -0.10(-0.50%) |
Sep 11, 2014 | 20.31 | 20.36 | 20.09 | 20.16 | 613,609 | -0.21(-1.05%) |
Sep 10, 2014 | 20.41 | 20.46 | 20.30 | 20.38 | 341,761 | -0.01(-0.07%) |
Sep 09, 2014 | 20.44 | 20.45 | 20.29 | 20.39 | 229,191 | -0.08(-0.39%) |
Sep 08, 2014 | 20.48 | 20.64 | 20.46 | 20.47 | 327,797 | -0.09(-0.42%) |
Sep 05, 2014 | 20.55 | 20.63 | 20.51 | 20.56 | 385,690 | -0.01(-0.07%) |
Sep 04, 2014 | 20.47 | 20.69 | 20.47 | 20.57 | 438,898 | +0.24(+1.17%) |
Sep 03, 2014 | 20.44 | 20.49 | 20.26 | 20.33 | 427,136 | -0.09(-0.43%) |
Sep 02, 2014 | 20.63 | 20.63 | 20.40 | 20.42 | 737,549 | -0.30(-1.47%) |
Aug 29, 2014 | 20.91 | 20.72 | 20.72 | 20.72 | 461,308 | -0.14(-0.66%) |
Aug 28, 2014 | 20.86 | 20.89 | 20.70 | 20.86 | 168,242 | -0.05(-0.24%) |
Aug 27, 2014 | 20.97 | 21.07 | 20.70 | 20.91 | 233,450 | -0.01(-0.05%) |
Aug 26, 2014 | 20.97 | 21.11 | 20.91 | 20.92 | 316,909 | -0.01(-0.05%) |
Aug 25, 2014 | 20.92 | 21.01 | 20.81 | 20.93 | 510,324 | +0.08(+0.40%) |
Aug 22, 2014 | 20.91 | 20.91 | 20.79 | 20.85 | 436,149 | -0.03(-0.16%) |
Aug 21, 2014 | 20.93 | 20.98 | 20.80 | 20.88 | 417,069 | -0.00(-0.02%) |
Aug 20, 2014 | 20.98 | 21.03 | 20.81 | 20.88 | 445,030 | -0.13(-0.60%) |
Aug 19, 2014 | 20.85 | 21.03 | 20.76 | 21.01 | 760,429 | +0.25(+1.22%) |
Aug 18, 2014 | 20.66 | 20.84 | 20.60 | 20.76 | 416,065 | +0.17(+0.81%) |
Aug 15, 2014 | 20.88 | 20.97 | 20.42 | 20.59 | 413,095 | -0.21(-1.03%) |
Aug 14, 2014 | 20.65 | 20.82 | 20.64 | 20.81 | 260,971 | +0.12(+0.56%) |
Aug 13, 2014 | 20.80 | 20.80 | 20.52 | 20.69 | 447,970 | -0.06(-0.30%) |
Aug 12, 2014 | 21.11 | 21.14 | 20.65 | 20.75 | 647,776 | -0.30(-1.42%) |
Aug 11, 2014 | 20.97 | 21.14 | 20.80 | 21.05 | 362,863 | +0.12(+0.57%) |
Aug 08, 2014 | 20.91 | 20.93 | 20.72 | 20.93 | 514,250 | +0.01(+0.03%) |
Aug 07, 2014 | 21.20 | 21.20 | 20.70 | 20.92 | 597,460 | -0.20(-0.94%) |
Aug 06, 2014 | 20.96 | 21.21 | 20.93 | 21.12 | 396,834 | +0.09(+0.45%) |
Aug 05, 2014 | 21.12 | 21.16 | 20.89 | 21.03 | 386,753 | -0.22(-1.02%) |
Aug 04, 2014 | 21.18 | 21.33 | 21.08 | 21.24 | 787,525 | +0.05(+0.26%) |
Aug 01, 2014 | 21.22 | 21.45 | 21.00 | 21.19 | 659,854 | +0.10(+0.46%) |
Jul 31, 2014 | 21.29 | 21.38 | 20.64 | 21.09 | 2,162,023 | -0.75(-3.43%) |
Jul 30, 2014 | 21.87 | 21.92 | 21.66 | 21.84 | 568,381 | +0.00(+0.00%) |
Jul 29, 2014 | 22.09 | 22.10 | 21.80 | 21.84 | 322,075 | -0.19(-0.87%) |
Jul 28, 2014 | 22.18 | 22.18 | 22.00 | 22.03 | 543,063 | -0.07(-0.33%) |
Jul 25, 2014 | 22.19 | 22.52 | 22.09 | 22.10 | 614,410 | +0.16(+0.72%) |
Jul 24, 2014 | 21.74 | 21.99 | 21.74 | 21.95 | 338,272 | +0.31(+1.45%) |
Jul 23, 2014 | 21.92 | 21.92 | 21.50 | 21.63 | 258,960 | -0.19(-0.86%) |
Jul 22, 2014 | 21.59 | 21.83 | 21.51 | 21.82 | 337,620 | +0.34(+1.59%) |
Jul 21, 2014 | 21.58 | 21.58 | 21.34 | 21.48 | 284,569 | -0.12(-0.57%) |
Jul 18, 2014 | 21.35 | 21.63 | 21.32 | 21.60 | 276,462 | +0.26(+1.23%) |
Jul 17, 2014 | 21.35 | 21.48 | 21.23 | 21.34 | 323,347 | -0.10(-0.47%) |
Jul 16, 2014 | 21.39 | 21.53 | 21.19 | 21.44 | 546,259 | +0.18(+0.86%) |
Jul 15, 2014 | 21.29 | 21.36 | 21.06 | 21.25 | 444,333 | +0.04(+0.17%) |
Jul 14, 2014 | 21.09 | 21.25 | 21.09 | 21.22 | 413,026 | +0.13(+0.63%) |
Jul 11, 2014 | 21.12 | 21.20 | 21.00 | 21.09 | 343,961 | -0.08(-0.37%) |
Jul 10, 2014 | 21.36 | 21.43 | 21.11 | 21.16 | 763,990 | -0.46(-2.13%) |
Jul 09, 2014 | 21.61 | 21.71 | 21.45 | 21.63 | 440,257 | +0.10(+0.45%) |
Jul 08, 2014 | 21.69 | 21.69 | 21.37 | 21.53 | 423,557 | -0.14(-0.66%) |
Jul 07, 2014 | 21.54 | 21.69 | 21.45 | 21.67 | 745,091 | -0.10(-0.46%) |
Jul 03, 2014 | 21.56 | 21.77 | 21.77 | 21.77 | 434,779 | +0.31(+1.43%) |
Jul 02, 2014 | 21.44 | 21.63 | 21.35 | 21.47 | 394,980 | -0.03(-0.13%) |