Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.55 | 20.73 | 20.25 | 20.40 | 154,344 | -0.15(-0.73%) |
Sep 29, 2014 | 20.08 | 20.61 | 20.05 | 20.55 | 48,119 | +0.30(+1.48%) |
Sep 26, 2014 | 20.36 | 20.86 | 20.12 | 20.25 | 83,301 | -0.05(-0.25%) |
Sep 25, 2014 | 20.63 | 20.88 | 20.07 | 20.30 | 146,524 | -0.31(-1.50%) |
Sep 24, 2014 | 20.47 | 20.66 | 20.28 | 20.61 | 52,064 | +0.22(+1.08%) |
Sep 23, 2014 | 20.49 | 20.54 | 20.28 | 20.39 | 63,813 | -0.11(-0.54%) |
Sep 22, 2014 | 20.44 | 20.62 | 20.30 | 20.50 | 69,956 | -0.10(-0.49%) |
Sep 19, 2014 | 21.66 | 21.66 | 20.38 | 20.60 | 157,228 | -0.95(-4.41%) |
Sep 18, 2014 | 21.37 | 21.60 | 21.37 | 21.55 | 36,584 | +0.29(+1.36%) |
Sep 17, 2014 | 21.17 | 21.56 | 21.17 | 21.26 | 51,479 | +0.14(+0.66%) |
Sep 16, 2014 | 20.91 | 21.23 | 20.75 | 21.12 | 62,766 | +0.18(+0.86%) |
Sep 15, 2014 | 20.78 | 21.05 | 20.70 | 20.94 | 141,991 | +0.12(+0.58%) |
Sep 12, 2014 | 20.95 | 20.95 | 20.54 | 20.82 | 121,255 | -0.13(-0.62%) |
Sep 11, 2014 | 20.84 | 21.00 | 20.79 | 20.95 | 39,268 | +0.02(+0.10%) |
Sep 10, 2014 | 20.92 | 21.05 | 20.87 | 20.93 | 49,861 | -0.06(-0.29%) |
Sep 09, 2014 | 21.33 | 21.33 | 20.95 | 20.99 | 54,631 | -0.31(-1.46%) |
Sep 08, 2014 | 21.37 | 21.64 | 21.15 | 21.30 | 40,673 | -0.13(-0.61%) |
Sep 05, 2014 | 21.22 | 21.55 | 21.19 | 21.43 | 30,539 | +0.11(+0.52%) |
Sep 04, 2014 | 21.31 | 21.74 | 21.29 | 21.32 | 42,005 | +0.08(+0.38%) |
Sep 03, 2014 | 21.17 | 21.47 | 20.87 | 21.24 | 280,617 | +0.10(+0.47%) |
Sep 02, 2014 | 21.44 | 21.77 | 21.08 | 21.14 | 86,920 | -0.32(-1.49%) |
Aug 29, 2014 | 21.33 | 21.46 | 21.46 | 21.46 | 84,500 | +0.09(+0.42%) |
Aug 28, 2014 | 21.67 | 21.69 | 21.27 | 21.37 | 37,549 | -0.32(-1.48%) |
Aug 27, 2014 | 21.76 | 21.95 | 21.65 | 21.69 | 48,546 | +0.02(+0.09%) |
Aug 26, 2014 | 21.35 | 21.80 | 21.35 | 21.67 | 42,488 | +0.19(+0.88%) |
Aug 25, 2014 | 21.11 | 21.55 | 20.84 | 21.48 | 38,724 | +0.42(+1.99%) |
Aug 22, 2014 | 21.35 | 21.35 | 20.89 | 21.06 | 173,254 | -0.32(-1.50%) |
Aug 21, 2014 | 20.87 | 21.54 | 20.79 | 21.38 | 162,618 | +0.40(+1.91%) |
Aug 20, 2014 | 20.97 | 21.18 | 20.60 | 20.98 | 157,603 | -0.51(-2.37%) |
Aug 19, 2014 | 21.88 | 21.88 | 21.48 | 21.49 | 45,273 | -0.34(-1.56%) |
Aug 18, 2014 | 21.99 | 22.05 | 21.70 | 21.83 | 44,504 | +0.12(+0.55%) |
Aug 15, 2014 | 21.90 | 21.91 | 21.28 | 21.71 | 57,371 | -0.15(-0.69%) |
Aug 14, 2014 | 22.00 | 22.00 | 21.81 | 21.86 | 28,931 | -0.15(-0.68%) |
Aug 13, 2014 | 21.98 | 22.13 | 21.66 | 22.01 | 95,524 | +0.05(+0.23%) |
Aug 12, 2014 | 22.14 | 22.30 | 21.83 | 21.96 | 89,990 | -0.21(-0.95%) |
Aug 11, 2014 | 21.77 | 22.48 | 21.77 | 22.17 | 82,928 | +0.39(+1.79%) |
Aug 08, 2014 | 21.52 | 22.04 | 21.37 | 21.78 | 134,821 | +0.25(+1.16%) |
Aug 07, 2014 | 21.20 | 21.83 | 20.76 | 21.53 | 73,138 | -0.53(-2.40%) |
Aug 06, 2014 | 21.37 | 22.35 | 21.37 | 22.06 | 44,907 | +0.45(+2.08%) |
Aug 05, 2014 | 20.79 | 21.88 | 20.79 | 21.61 | 138,015 | +0.71(+3.40%) |
Aug 04, 2014 | 20.86 | 21.29 | 20.43 | 20.90 | 258,531 | +0.20(+0.97%) |
Aug 01, 2014 | 21.19 | 21.35 | 20.66 | 20.70 | 71,380 | -0.42(-1.99%) |
Jul 31, 2014 | 21.29 | 21.77 | 20.96 | 21.12 | 74,854 | -0.51(-2.36%) |
Jul 30, 2014 | 22.09 | 22.09 | 21.56 | 21.63 | 41,277 | -0.22(-1.01%) |
Jul 29, 2014 | 21.90 | 22.17 | 21.73 | 21.85 | 24,146 | -0.09(-0.41%) |
Jul 28, 2014 | 21.80 | 22.07 | 21.39 | 21.94 | 34,203 | +0.08(+0.37%) |
Jul 25, 2014 | 21.81 | 21.96 | 21.30 | 21.86 | 39,531 | -0.22(-1.00%) |
Jul 24, 2014 | 22.53 | 22.53 | 22.04 | 22.08 | 33,013 | -0.34(-1.52%) |
Jul 23, 2014 | 22.25 | 22.51 | 22.22 | 22.42 | 19,108 | +0.11(+0.49%) |
Jul 22, 2014 | 22.32 | 22.58 | 22.22 | 22.31 | 16,777 | +0.09(+0.41%) |
Jul 21, 2014 | 22.53 | 22.53 | 22.14 | 22.22 | 19,809 | -0.41(-1.81%) |
Jul 18, 2014 | 22.22 | 22.67 | 22.22 | 22.63 | 41,452 | +0.29(+1.30%) |
Jul 17, 2014 | 22.63 | 22.88 | 22.30 | 22.34 | 38,152 | -0.53(-2.32%) |
Jul 16, 2014 | 22.90 | 23.05 | 22.57 | 22.87 | 37,048 | +0.04(+0.18%) |
Jul 15, 2014 | 23.51 | 23.61 | 22.82 | 22.83 | 72,440 | -0.81(-3.43%) |
Jul 14, 2014 | 23.77 | 23.86 | 23.48 | 23.64 | 76,523 | +0.19(+0.81%) |
Jul 11, 2014 | 23.40 | 23.56 | 23.08 | 23.45 | 49,722 | +0.03(+0.13%) |
Jul 10, 2014 | 23.50 | 23.50 | 23.27 | 23.42 | 38,105 | -0.49(-2.05%) |
Jul 09, 2014 | 24.17 | 24.31 | 23.84 | 23.91 | 31,204 | -0.07(-0.29%) |
Jul 08, 2014 | 24.30 | 24.33 | 23.92 | 23.98 | 45,416 | -0.31(-1.28%) |
Jul 07, 2014 | 24.83 | 24.89 | 24.20 | 24.29 | 38,738 | -0.69(-2.76%) |
Jul 03, 2014 | 24.99 | 24.98 | 24.98 | 24.98 | 24,100 | +0.04(+0.16%) |
Jul 02, 2014 | 25.10 | 25.10 | 24.79 | 24.94 | 42,064 | -0.10(-0.40%) |