Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.05 | 20.19 | 19.71 | 19.82 | 329,044 | -0.15(-0.75%) |
Sep 29, 2014 | 20.21 | 20.27 | 19.89 | 19.97 | 123,074 | -0.46(-2.25%) |
Sep 26, 2014 | 20.37 | 20.58 | 20.09 | 20.43 | 138,888 | +0.06(+0.29%) |
Sep 25, 2014 | 20.36 | 20.61 | 19.98 | 20.37 | 289,073 | -0.08(-0.39%) |
Sep 24, 2014 | 20.09 | 20.68 | 20.07 | 20.45 | 323,018 | +0.09(+0.44%) |
Sep 23, 2014 | 19.85 | 20.44 | 19.76 | 20.36 | 288,780 | +0.35(+1.75%) |
Sep 22, 2014 | 20.38 | 20.49 | 19.95 | 20.01 | 262,338 | -0.39(-1.91%) |
Sep 19, 2014 | 20.93 | 21.16 | 20.38 | 20.40 | 608,823 | -0.52(-2.49%) |
Sep 18, 2014 | 21.29 | 21.29 | 20.77 | 20.92 | 168,085 | -0.33(-1.55%) |
Sep 17, 2014 | 20.72 | 21.85 | 20.72 | 21.25 | 272,479 | +0.61(+2.96%) |
Sep 16, 2014 | 20.64 | 20.75 | 20.27 | 20.64 | 149,379 | -0.07(-0.34%) |
Sep 15, 2014 | 20.64 | 20.95 | 20.48 | 20.71 | 234,843 | -0.35(-1.66%) |
Sep 12, 2014 | 21.60 | 21.60 | 20.72 | 21.06 | 162,256 | -0.51(-2.36%) |
Sep 11, 2014 | 21.37 | 21.70 | 21.28 | 21.57 | 122,366 | -0.05(-0.23%) |
Sep 10, 2014 | 21.62 | 21.82 | 21.36 | 21.62 | 238,026 | -0.03(-0.14%) |
Sep 09, 2014 | 21.72 | 21.92 | 21.35 | 21.65 | 184,732 | -0.45(-2.04%) |
Sep 08, 2014 | 21.96 | 22.35 | 21.86 | 22.10 | 74,932 | +0.08(+0.36%) |
Sep 05, 2014 | 21.88 | 22.25 | 21.88 | 22.02 | 79,866 | +0.08(+0.36%) |
Sep 04, 2014 | 21.85 | 22.21 | 21.85 | 21.94 | 109,010 | +0.11(+0.50%) |
Sep 03, 2014 | 22.71 | 22.71 | 21.77 | 21.83 | 139,450 | -0.83(-3.66%) |
Sep 02, 2014 | 22.82 | 22.86 | 22.49 | 22.66 | 119,761 | -0.10(-0.44%) |
Aug 29, 2014 | 22.72 | 22.76 | 22.76 | 22.76 | 107,300 | +0.02(+0.09%) |
Aug 28, 2014 | 22.54 | 22.91 | 22.54 | 22.74 | 120,156 | +0.00(+0.00%) |
Aug 27, 2014 | 22.70 | 22.83 | 22.56 | 22.74 | 98,054 | +0.06(+0.26%) |
Aug 26, 2014 | 22.42 | 22.70 | 22.34 | 22.68 | 106,638 | +0.28(+1.25%) |
Aug 25, 2014 | 22.89 | 23.06 | 22.29 | 22.40 | 195,928 | -0.29(-1.28%) |
Aug 22, 2014 | 22.76 | 22.89 | 22.45 | 22.69 | 89,541 | -0.04(-0.18%) |
Aug 21, 2014 | 22.70 | 22.91 | 22.61 | 22.73 | 123,770 | +0.07(+0.31%) |
Aug 20, 2014 | 22.44 | 22.69 | 22.33 | 22.66 | 151,317 | +0.09(+0.40%) |
Aug 19, 2014 | 22.17 | 22.78 | 22.17 | 22.57 | 287,489 | +0.56(+2.54%) |
Aug 18, 2014 | 21.58 | 22.15 | 21.53 | 22.01 | 245,164 | +0.60(+2.80%) |
Aug 15, 2014 | 21.84 | 21.87 | 21.25 | 21.41 | 166,456 | -0.18(-0.83%) |
Aug 14, 2014 | 21.12 | 21.61 | 21.12 | 21.59 | 101,170 | +0.54(+2.57%) |
Aug 13, 2014 | 21.02 | 21.25 | 20.95 | 21.05 | 100,505 | +0.08(+0.38%) |
Aug 12, 2014 | 21.06 | 21.22 | 20.87 | 20.97 | 148,837 | -0.20(-0.94%) |
Aug 11, 2014 | 21.27 | 21.64 | 21.08 | 21.17 | 210,255 | -0.07(-0.33%) |
Aug 08, 2014 | 20.38 | 21.19 | 20.38 | 21.24 | 336,614 | +0.92(+4.53%) |
Aug 07, 2014 | 20.17 | 20.58 | 20.14 | 20.32 | 212,804 | +0.18(+0.89%) |
Aug 06, 2014 | 20.03 | 20.38 | 19.98 | 20.14 | 237,323 | +0.09(+0.45%) |
Aug 05, 2014 | 20.13 | 20.36 | 19.76 | 20.05 | 364,111 | -0.26(-1.28%) |
Aug 04, 2014 | 20.53 | 20.67 | 20.14 | 20.31 | 602,608 | -0.17(-0.83%) |
Aug 01, 2014 | 20.46 | 20.84 | 20.16 | 20.48 | 312,183 | -0.10(-0.49%) |
Jul 31, 2014 | 20.33 | 20.72 | 20.19 | 20.58 | 336,410 | -0.20(-0.96%) |
Jul 30, 2014 | 20.80 | 20.80 | 20.28 | 20.78 | 331,669 | +0.11(+0.53%) |
Jul 29, 2014 | 20.99 | 21.17 | 20.62 | 20.67 | 199,725 | -0.30(-1.43%) |
Jul 28, 2014 | 21.47 | 21.47 | 20.82 | 20.97 | 344,825 | -0.54(-2.51%) |
Jul 25, 2014 | 21.71 | 21.81 | 21.31 | 21.51 | 386,584 | -0.40(-1.83%) |
Jul 24, 2014 | 22.89 | 23.24 | 21.34 | 21.91 | 479,460 | -0.99(-4.32%) |
Jul 23, 2014 | 22.58 | 23.22 | 22.31 | 22.90 | 230,617 | +0.28(+1.24%) |
Jul 22, 2014 | 22.60 | 23.00 | 22.45 | 22.62 | 179,142 | +0.16(+0.71%) |
Jul 21, 2014 | 22.29 | 22.65 | 22.10 | 22.46 | 95,417 | -0.11(-0.49%) |
Jul 18, 2014 | 22.38 | 22.70 | 22.24 | 22.57 | 160,769 | +0.20(+0.89%) |
Jul 17, 2014 | 23.48 | 23.48 | 22.31 | 22.37 | 178,523 | -1.38(-5.81%) |
Jul 16, 2014 | 23.15 | 23.91 | 22.83 | 23.75 | 242,684 | +0.84(+3.67%) |
Jul 15, 2014 | 23.13 | 23.30 | 22.82 | 22.91 | 133,864 | -0.27(-1.16%) |
Jul 14, 2014 | 23.29 | 23.75 | 23.03 | 23.18 | 145,717 | +0.18(+0.78%) |
Jul 11, 2014 | 23.06 | 23.31 | 22.60 | 23.00 | 152,688 | -0.09(-0.39%) |
Jul 10, 2014 | 22.60 | 23.21 | 22.54 | 23.09 | 179,894 | +0.00(+0.00%) |
Jul 09, 2014 | 23.50 | 23.76 | 23.02 | 23.09 | 193,718 | -0.36(-1.54%) |
Jul 08, 2014 | 23.58 | 23.58 | 23.17 | 23.45 | 213,371 | -0.06(-0.26%) |
Jul 07, 2014 | 24.23 | 24.23 | 23.33 | 23.51 | 173,707 | -0.81(-3.33%) |
Jul 03, 2014 | 24.33 | 24.32 | 24.32 | 24.32 | 90,000 | +0.10(+0.41%) |
Jul 02, 2014 | 24.47 | 24.73 | 24.07 | 24.22 | 164,968 | -0.16(-0.66%) |