Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.13 | 20.43 | 19.84 | 19.86 | 20,604 | -0.30(-1.47%) |
Sep 29, 2014 | 20.55 | 20.67 | 19.95 | 20.15 | 9,439 | -0.39(-1.89%) |
Sep 26, 2014 | 20.10 | 20.62 | 19.91 | 20.54 | 13,631 | +0.53(+2.66%) |
Sep 25, 2014 | 20.86 | 20.86 | 19.96 | 20.01 | 17,533 | -0.82(-3.95%) |
Sep 24, 2014 | 20.92 | 21.17 | 20.57 | 20.83 | 14,197 | -0.02(-0.11%) |
Sep 23, 2014 | 21.52 | 21.52 | 20.50 | 20.85 | 25,864 | -0.61(-2.84%) |
Sep 22, 2014 | 21.68 | 21.92 | 21.39 | 21.46 | 16,982 | -0.21(-0.98%) |
Sep 19, 2014 | 21.97 | 22.09 | 21.59 | 21.68 | 14,559 | -0.24(-1.08%) |
Sep 18, 2014 | 21.81 | 22.29 | 21.81 | 21.91 | 7,620 | +0.14(+0.63%) |
Sep 17, 2014 | 21.99 | 22.08 | 21.77 | 21.77 | 6,495 | -0.14(-0.63%) |
Sep 16, 2014 | 22.03 | 22.05 | 21.75 | 21.91 | 11,763 | -0.14(-0.62%) |
Sep 15, 2014 | 22.57 | 22.61 | 21.90 | 22.05 | 21,522 | -0.14(-0.62%) |
Sep 12, 2014 | 22.40 | 22.53 | 22.17 | 22.19 | 10,243 | -0.35(-1.55%) |
Sep 11, 2014 | 22.27 | 22.65 | 22.11 | 22.54 | 19,110 | +0.09(+0.41%) |
Sep 10, 2014 | 22.40 | 22.61 | 22.09 | 22.44 | 19,190 | -0.04(-0.17%) |
Sep 09, 2014 | 23.12 | 23.12 | 22.40 | 22.48 | 13,618 | -0.56(-2.45%) |
Sep 08, 2014 | 22.77 | 23.23 | 22.70 | 23.05 | 16,455 | +0.19(+0.83%) |
Sep 05, 2014 | 22.94 | 23.16 | 22.70 | 22.86 | 12,220 | -0.18(-0.79%) |
Sep 04, 2014 | 23.08 | 23.38 | 22.91 | 23.04 | 8,572 | -0.06(-0.26%) |
Sep 03, 2014 | 23.11 | 23.18 | 23.08 | 23.10 | 11,316 | +0.06(+0.26%) |
Sep 02, 2014 | 22.80 | 23.36 | 22.80 | 23.04 | 11,655 | +0.24(+1.04%) |
Aug 29, 2014 | 22.87 | 22.80 | 22.80 | 22.80 | 6,564 | +0.08(+0.37%) |
Aug 28, 2014 | 22.77 | 22.86 | 22.70 | 22.72 | 4,233 | -0.13(-0.57%) |
Aug 27, 2014 | 23.12 | 23.15 | 22.70 | 22.85 | 4,767 | -0.13(-0.56%) |
Aug 26, 2014 | 23.18 | 23.21 | 22.74 | 22.98 | 14,242 | +0.01(+0.03%) |
Aug 25, 2014 | 23.51 | 23.84 | 22.77 | 22.97 | 14,603 | -0.40(-1.73%) |
Aug 22, 2014 | 23.10 | 23.69 | 22.70 | 23.37 | 13,339 | +0.27(+1.15%) |
Aug 21, 2014 | 22.80 | 23.08 | 22.71 | 23.11 | 13,946 | +0.26(+1.13%) |
Aug 20, 2014 | 23.00 | 23.09 | 22.70 | 22.85 | 15,614 | -0.59(-2.50%) |
Aug 19, 2014 | 23.02 | 23.49 | 22.75 | 23.43 | 17,036 | +0.29(+1.25%) |
Aug 18, 2014 | 23.00 | 23.24 | 22.76 | 23.15 | 12,486 | +0.24(+1.06%) |
Aug 15, 2014 | 23.21 | 23.24 | 22.64 | 22.90 | 15,775 | -0.08(-0.33%) |
Aug 14, 2014 | 22.86 | 23.19 | 22.86 | 22.98 | 12,734 | -0.05(-0.23%) |
Aug 13, 2014 | 23.09 | 23.18 | 22.83 | 23.03 | 8,816 | +0.03(+0.13%) |
Aug 12, 2014 | 22.92 | 23.21 | 22.89 | 23.00 | 11,079 | -0.01(-0.03%) |
Aug 11, 2014 | 22.65 | 23.14 | 22.25 | 23.01 | 12,159 | +0.51(+2.29%) |
Aug 08, 2014 | 22.42 | 22.54 | 22.10 | 22.49 | 14,940 | +0.21(+0.95%) |
Aug 07, 2014 | 22.33 | 22.58 | 22.14 | 22.28 | 16,047 | -0.06(-0.27%) |
Aug 06, 2014 | 22.09 | 22.43 | 22.02 | 22.34 | 9,395 | +0.26(+1.20%) |
Aug 05, 2014 | 22.17 | 22.17 | 21.75 | 22.08 | 15,361 | -0.04(-0.17%) |
Aug 04, 2014 | 22.21 | 22.25 | 22.09 | 22.12 | 10,507 | -0.02(-0.10%) |
Aug 01, 2014 | 22.15 | 22.40 | 22.03 | 22.14 | 17,904 | +0.07(+0.31%) |
Jul 31, 2014 | 22.04 | 22.45 | 22.00 | 22.07 | 25,286 | -0.18(-0.82%) |
Jul 30, 2014 | 22.26 | 22.36 | 21.99 | 22.25 | 23,726 | +0.14(+0.62%) |
Jul 29, 2014 | 21.95 | 22.15 | 21.95 | 22.12 | 14,312 | +0.09(+0.41%) |
Jul 28, 2014 | 22.04 | 22.09 | 21.95 | 22.02 | 6,871 | -0.02(-0.10%) |
Jul 25, 2014 | 22.02 | 22.26 | 21.94 | 22.05 | 18,298 | -0.03(-0.14%) |
Jul 24, 2014 | 22.69 | 22.80 | 22.02 | 22.08 | 14,902 | -0.62(-2.73%) |
Jul 23, 2014 | 22.59 | 22.85 | 22.39 | 22.70 | 13,173 | +0.05(+0.20%) |
Jul 22, 2014 | 22.50 | 22.80 | 22.21 | 22.65 | 16,025 | +0.18(+0.81%) |
Jul 21, 2014 | 22.64 | 22.77 | 22.18 | 22.47 | 17,405 | -0.26(-1.16%) |
Jul 18, 2014 | 22.58 | 22.84 | 22.55 | 22.74 | 14,557 | +0.08(+0.37%) |
Jul 17, 2014 | 22.77 | 22.99 | 22.56 | 22.65 | 12,813 | -0.27(-1.19%) |
Jul 16, 2014 | 23.33 | 23.35 | 22.75 | 22.93 | 31,042 | -0.29(-1.24%) |
Jul 15, 2014 | 23.29 | 23.40 | 23.05 | 23.21 | 11,687 | -0.03(-0.13%) |
Jul 14, 2014 | 23.26 | 23.28 | 23.01 | 23.24 | 12,766 | +0.19(+0.82%) |
Jul 11, 2014 | 23.06 | 23.25 | 22.89 | 23.05 | 15,595 | +0.08(+0.36%) |
Jul 10, 2014 | 22.96 | 23.24 | 22.96 | 22.97 | 12,489 | -0.32(-1.36%) |
Jul 09, 2014 | 23.40 | 23.50 | 23.10 | 23.29 | 8,070 | +0.08(+0.36%) |
Jul 08, 2014 | 23.30 | 23.36 | 23.08 | 23.21 | 10,668 | -0.03(-0.13%) |
Jul 07, 2014 | 23.41 | 23.44 | 23.23 | 23.24 | 8,773 | -0.22(-0.94%) |
Jul 03, 2014 | 23.41 | 23.45 | 23.45 | 23.45 | 9,119 | +0.18(+0.78%) |
Jul 02, 2014 | 23.45 | 23.58 | 23.23 | 23.27 | 15,249 | -0.11(-0.49%) |