Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.15 | 20.15 | 19.92 | 20.03 | 4,761 | +0.12(+0.63%) |
Sep 29, 2014 | 19.87 | 19.95 | 19.87 | 19.91 | 2,805 | -0.11(-0.57%) |
Sep 26, 2014 | 20.26 | 20.26 | 20.02 | 20.02 | 739 | -0.32(-1.55%) |
Sep 25, 2014 | 20.47 | 20.47 | 20.25 | 20.34 | 12,685 | -0.16(-0.80%) |
Sep 24, 2014 | 20.41 | 20.55 | 20.41 | 20.50 | 1,940 | +0.18(+0.89%) |
Sep 23, 2014 | 20.35 | 20.44 | 20.28 | 20.32 | 19,004 | -0.28(-1.36%) |
Sep 22, 2014 | 20.53 | 20.68 | 20.53 | 20.60 | 1,330 | -0.14(-0.68%) |
Sep 19, 2014 | 20.78 | 20.78 | 20.74 | 20.74 | 373 | -0.03(-0.14%) |
Sep 18, 2014 | 20.80 | 20.80 | 20.77 | 20.77 | 1,044 | -0.02(-0.10%) |
Sep 17, 2014 | 20.84 | 20.84 | 20.79 | 20.79 | 815 | +0.00(+0.00%) |
Sep 16, 2014 | 20.88 | 20.88 | 20.79 | 20.79 | 815 | -0.05(-0.24%) |
Sep 15, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 376 | -0.16(-0.79%) |
Sep 12, 2014 | 21.04 | 20.89 | 21.00 | 3,494 | +0.02(+0.12%) | |
Sep 11, 2014 | 21.04 | 21.04 | 20.93 | 20.98 | 587 | -0.22(-1.04%) |
Sep 10, 2014 | 21.06 | 21.20 | 21.06 | 21.20 | 2,380 | -0.01(-0.05%) |
Sep 09, 2014 | 21.23 | 21.26 | 21.21 | 21.21 | 1,796 | -0.12(-0.56%) |
Sep 08, 2014 | 21.37 | 21.49 | 21.33 | 21.33 | 1,827 | -0.11(-0.51%) |
Sep 05, 2014 | 21.39 | 21.45 | 21.39 | 21.44 | 5,075 | -0.18(-0.83%) |
Sep 04, 2014 | 21.48 | 21.62 | 21.48 | 21.62 | 2,253 | +0.18(+0.84%) |
Sep 03, 2014 | 21.51 | 21.56 | 21.43 | 21.44 | 25,370 | +0.25(+1.18%) |
Sep 02, 2014 | 21.30 | 21.05 | 21.19 | 121,190 | +0.14(+0.67%) | |
Aug 29, 2014 | 21.05 | 21.05 | 21.05 | 0 | +0.21(+1.01%) | |
Aug 28, 2014 | 20.84 | 20.90 | 20.84 | 20.84 | 73,642 | +0.09(+0.43%) |
Aug 27, 2014 | 20.81 | 20.82 | 20.72 | 20.75 | 7,192 | +0.09(+0.44%) |
Aug 26, 2014 | 20.80 | 20.66 | 20.66 | 405,414 | -0.34(-1.62%) | |
Aug 25, 2014 | 20.91 | 21.00 | 20.89 | 21.00 | 5,648 | -0.10(-0.47%) |
Aug 22, 2014 | 21.45 | 21.05 | 21.10 | 8,202 | -0.35(-1.63%) | |
Aug 21, 2014 | 21.62 | 21.34 | 21.45 | 6,274 | +0.11(+0.52%) | |
Aug 20, 2014 | 21.36 | 21.43 | 21.26 | 21.34 | 13,376 | -0.05(-0.23%) |
Aug 19, 2014 | 21.25 | 21.41 | 21.25 | 21.39 | 12,884 | +0.20(+0.94%) |
Aug 18, 2014 | 21.35 | 21.35 | 21.14 | 21.19 | 11,571 | +0.09(+0.43%) |
Aug 15, 2014 | 21.11 | 20.90 | 21.10 | 7,976 | -0.01(-0.05%) | |
Aug 14, 2014 | 21.18 | 21.18 | 21.06 | 21.11 | 9,237 | -0.27(-1.26%) |
Aug 13, 2014 | 21.33 | 21.44 | 21.33 | 21.38 | 3,893 | +0.09(+0.41%) |
Aug 12, 2014 | 21.19 | 21.42 | 21.19 | 21.29 | 5,092 | +0.10(+0.49%) |
Aug 11, 2014 | 21.09 | 21.24 | 21.04 | 21.19 | 9,691 | +0.30(+1.44%) |
Aug 08, 2014 | 20.88 | 20.88 | 20.74 | 20.89 | 5,011 | -0.01(-0.05%) |
Aug 07, 2014 | 21.05 | 21.05 | 20.81 | 20.90 | 10,052 | -0.10(-0.48%) |
Aug 06, 2014 | 20.98 | 21.04 | 20.91 | 21.00 | 2,165 | +0.27(+1.30%) |
Aug 05, 2014 | 20.81 | 20.97 | 20.71 | 20.73 | 13,775 | -0.16(-0.79%) |
Aug 04, 2014 | 20.81 | 20.93 | 20.69 | 20.89 | 5,221 | +0.07(+0.36%) |
Aug 01, 2014 | 20.80 | 20.95 | 20.79 | 20.82 | 6,173 | -0.08(-0.38%) |
Jul 31, 2014 | 21.01 | 21.05 | 20.90 | 20.90 | 11,742 | -0.25(-1.18%) |
Jul 30, 2014 | 21.11 | 21.25 | 21.02 | 21.15 | 12,951 | -0.15(-0.70%) |
Jul 29, 2014 | 21.23 | 21.39 | 21.23 | 21.30 | 14,608 | -0.29(-1.37%) |
Jul 28, 2014 | 21.35 | 21.59 | 21.35 | 21.59 | 7,534 | +0.07(+0.35%) |
Jul 25, 2014 | 21.45 | 21.72 | 21.45 | 21.52 | 5,003 | +0.08(+0.37%) |
Jul 24, 2014 | 21.51 | 21.61 | 21.43 | 21.44 | 9,569 | +0.01(+0.05%) |
Jul 23, 2014 | 21.41 | 21.57 | 21.40 | 21.43 | 6,434 | -0.13(-0.60%) |
Jul 22, 2014 | 21.70 | 21.70 | 21.42 | 21.56 | 8,876 | -0.29(-1.33%) |
Jul 21, 2014 | 21.74 | 21.89 | 21.74 | 21.85 | 9,230 | +0.14(+0.64%) |
Jul 18, 2014 | 21.77 | 21.79 | 21.68 | 21.71 | 15,515 | +0.49(+2.31%) |
Jul 17, 2014 | 21.25 | 21.33 | 21.22 | 21.22 | 9,651 | +0.22(+1.06%) |
Jul 16, 2014 | 20.95 | 21.00 | 20.94 | 21.00 | 4,397 | +0.44(+2.16%) |
Jul 15, 2014 | 20.64 | 20.97 | 20.46 | 20.55 | 5,603 | -0.42(-1.99%) |
Jul 14, 2014 | 20.88 | 21.05 | 20.88 | 20.97 | 7,245 | +0.31(+1.50%) |
Jul 11, 2014 | 20.64 | 20.71 | 20.63 | 20.66 | 6,243 | +0.01(+0.07%) |
Jul 10, 2014 | 20.71 | 20.74 | 20.62 | 20.65 | 5,119 | -0.26(-1.26%) |
Jul 09, 2014 | 20.93 | 21.00 | 20.86 | 20.91 | 12,035 | -0.09(-0.43%) |
Jul 08, 2014 | 20.98 | 21.06 | 20.93 | 21.00 | 7,867 | -0.01(-0.05%) |
Jul 07, 2014 | 21.06 | 21.06 | 20.96 | 21.01 | 8,603 | -0.22(-1.04%) |
Jul 03, 2014 | 21.23 | 21.23 | 21.23 | 0 | +0.45(+2.17%) | |
Jul 02, 2014 | 20.74 | 20.93 | 20.74 | 20.78 | 4,818 | -0.01(-0.05%) |