Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.73 | 21.80 | 21.51 | 21.59 | 7,830,791 | +0.01(+0.06%) |
Sep 29, 2014 | 21.38 | 21.61 | 21.36 | 21.58 | 3,989,603 | +0.10(+0.46%) |
Sep 26, 2014 | 21.49 | 21.57 | 21.36 | 21.48 | 4,136,391 | +0.02(+0.08%) |
Sep 25, 2014 | 21.82 | 21.88 | 21.46 | 21.46 | 7,270,255 | -0.45(-2.07%) |
Sep 24, 2014 | 21.67 | 21.99 | 21.61 | 21.91 | 7,029,157 | +0.31(+1.44%) |
Sep 23, 2014 | 21.56 | 21.70 | 21.52 | 21.60 | 6,373,855 | +0.00(+0.00%) |
Sep 22, 2014 | 21.66 | 21.69 | 21.57 | 21.60 | 5,721,119 | -0.05(-0.23%) |
Sep 19, 2014 | 21.89 | 21.91 | 21.62 | 21.65 | 12,775,617 | -0.14(-0.65%) |
Sep 18, 2014 | 21.75 | 21.82 | 21.66 | 21.79 | 5,490,651 | +0.08(+0.36%) |
Sep 17, 2014 | 21.67 | 21.82 | 21.62 | 21.72 | 5,719,874 | +0.03(+0.15%) |
Sep 16, 2014 | 21.36 | 21.78 | 21.35 | 21.68 | 8,227,822 | +0.28(+1.30%) |
Sep 15, 2014 | 21.52 | 21.53 | 21.35 | 21.40 | 7,228,708 | -0.12(-0.54%) |
Sep 12, 2014 | 21.66 | 21.67 | 21.36 | 21.52 | 14,279,380 | -0.14(-0.65%) |
Sep 11, 2014 | 21.84 | 21.88 | 21.25 | 21.66 | 15,777,947 | +0.12(+0.58%) |
Sep 10, 2014 | 21.49 | 21.60 | 21.34 | 21.54 | 8,054,383 | +0.05(+0.25%) |
Sep 09, 2014 | 21.83 | 21.84 | 21.46 | 21.48 | 5,805,107 | -0.18(-0.82%) |
Sep 08, 2014 | 21.73 | 21.89 | 21.56 | 21.66 | 6,060,594 | -0.10(-0.46%) |
Sep 05, 2014 | 21.52 | 21.77 | 21.49 | 21.76 | 5,188,868 | +0.23(+1.08%) |
Sep 04, 2014 | 21.42 | 21.69 | 21.42 | 21.53 | 5,027,307 | +0.10(+0.48%) |
Sep 03, 2014 | 21.43 | 21.45 | 21.37 | 21.42 | 5,085,831 | +0.11(+0.53%) |
Sep 02, 2014 | 21.19 | 21.42 | 21.16 | 21.31 | 5,761,274 | +0.15(+0.69%) |
Aug 29, 2014 | 21.22 | 21.17 | 21.17 | 21.17 | 10,517,520 | -0.01(-0.04%) |
Aug 28, 2014 | 21.07 | 21.21 | 21.05 | 21.18 | 4,673,601 | +0.06(+0.28%) |
Aug 27, 2014 | 20.94 | 21.12 | 20.87 | 21.12 | 4,623,747 | +0.16(+0.75%) |
Aug 26, 2014 | 20.88 | 21.02 | 20.82 | 20.96 | 5,366,970 | +0.15(+0.70%) |
Aug 25, 2014 | 20.99 | 21.02 | 20.77 | 20.81 | 4,750,985 | -0.07(-0.34%) |
Aug 22, 2014 | 20.95 | 21.04 | 20.86 | 20.89 | 4,727,135 | -0.06(-0.30%) |
Aug 21, 2014 | 20.98 | 21.04 | 20.93 | 20.95 | 4,286,155 | -0.03(-0.16%) |
Aug 20, 2014 | 20.94 | 21.00 | 20.77 | 20.98 | 4,688,010 | +0.05(+0.26%) |
Aug 19, 2014 | 20.85 | 21.00 | 20.75 | 20.93 | 7,849,791 | +0.09(+0.42%) |
Aug 18, 2014 | 20.90 | 20.96 | 20.79 | 20.84 | 6,732,812 | +0.01(+0.04%) |
Aug 15, 2014 | 20.99 | 21.05 | 20.73 | 20.83 | 6,915,911 | -0.16(-0.75%) |
Aug 14, 2014 | 20.69 | 21.00 | 20.62 | 20.99 | 4,313,508 | +0.34(+1.63%) |
Aug 13, 2014 | 20.77 | 20.83 | 20.64 | 20.65 | 6,298,725 | -0.12(-0.57%) |
Aug 12, 2014 | 20.80 | 20.87 | 20.75 | 20.77 | 5,094,883 | -0.06(-0.28%) |
Aug 11, 2014 | 20.56 | 20.91 | 20.55 | 20.83 | 5,236,227 | +0.35(+1.70%) |
Aug 08, 2014 | 20.30 | 20.51 | 20.25 | 20.48 | 2,957,973 | +0.18(+0.90%) |
Aug 07, 2014 | 20.53 | 20.53 | 20.24 | 20.30 | 3,334,415 | -0.10(-0.51%) |
Aug 06, 2014 | 20.18 | 20.49 | 20.14 | 20.40 | 5,990,622 | +0.21(+1.05%) |
Aug 05, 2014 | 20.33 | 20.54 | 20.14 | 20.19 | 5,189,615 | -0.27(-1.32%) |
Aug 04, 2014 | 20.44 | 20.49 | 20.31 | 20.46 | 3,792,543 | +0.05(+0.22%) |
Aug 01, 2014 | 20.31 | 20.48 | 20.26 | 20.42 | 4,945,099 | +0.11(+0.55%) |
Jul 31, 2014 | 20.54 | 20.54 | 20.30 | 20.30 | 5,953,203 | -0.31(-1.51%) |
Jul 30, 2014 | 20.88 | 20.91 | 20.60 | 20.61 | 9,005,262 | -0.22(-1.05%) |
Jul 29, 2014 | 20.91 | 20.95 | 20.79 | 20.83 | 6,672,824 | +0.05(+0.26%) |
Jul 28, 2014 | 21.04 | 21.12 | 20.78 | 20.78 | 5,404,623 | -0.24(-1.14%) |
Jul 25, 2014 | 21.10 | 21.17 | 20.98 | 21.02 | 4,629,120 | -0.12(-0.57%) |
Jul 24, 2014 | 20.86 | 21.34 | 20.83 | 21.14 | 6,776,831 | +0.34(+1.65%) |
Jul 23, 2014 | 20.83 | 20.85 | 20.64 | 20.80 | 5,397,075 | +0.00(+0.00%) |
Jul 22, 2014 | 20.57 | 20.85 | 20.54 | 20.80 | 9,485,999 | +0.29(+1.39%) |
Jul 21, 2014 | 20.51 | 20.62 | 20.49 | 20.51 | 3,893,031 | -0.05(-0.24%) |
Jul 18, 2014 | 20.42 | 20.59 | 20.39 | 20.56 | 4,886,092 | +0.13(+0.65%) |
Jul 17, 2014 | 20.31 | 20.52 | 20.26 | 20.43 | 5,981,872 | -0.03(-0.14%) |
Jul 16, 2014 | 20.37 | 20.46 | 20.32 | 20.46 | 5,183,724 | +0.01(+0.04%) |
Jul 15, 2014 | 20.57 | 20.58 | 20.34 | 20.45 | 7,479,415 | +0.03(+0.14%) |
Jul 14, 2014 | 20.30 | 20.44 | 20.27 | 20.42 | 6,455,167 | +0.18(+0.90%) |
Jul 11, 2014 | 20.31 | 20.37 | 20.22 | 20.24 | 6,687,382 | -0.06(-0.31%) |
Jul 10, 2014 | 20.27 | 20.40 | 20.23 | 20.30 | 5,862,664 | -0.13(-0.65%) |
Jul 09, 2014 | 20.42 | 20.49 | 20.29 | 20.43 | 7,859,758 | +0.13(+0.65%) |
Jul 08, 2014 | 20.47 | 20.52 | 20.23 | 20.30 | 8,237,416 | -0.21(-1.01%) |
Jul 07, 2014 | 20.52 | 20.59 | 20.40 | 20.51 | 4,656,366 | -0.08(-0.38%) |
Jul 03, 2014 | 20.55 | 20.59 | 20.59 | 20.59 | 9,718,996 | +0.10(+0.47%) |
Jul 02, 2014 | 20.49 | 20.59 | 20.38 | 20.49 | 6,186,973 | -0.04(-0.20%) |