Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.97 | 21.06 | 20.58 | 20.58 | 100,938 | -0.43(-2.05%) |
Sep 29, 2014 | 20.77 | 21.08 | 20.74 | 21.01 | 50,190 | -0.05(-0.22%) |
Sep 26, 2014 | 21.05 | 21.19 | 20.95 | 21.06 | 59,102 | +0.04(+0.18%) |
Sep 25, 2014 | 21.17 | 21.38 | 20.69 | 21.02 | 122,966 | -0.13(-0.62%) |
Sep 24, 2014 | 21.82 | 21.82 | 21.03 | 21.15 | 156,143 | -0.58(-2.67%) |
Sep 23, 2014 | 22.34 | 22.69 | 21.66 | 21.73 | 148,017 | -0.74(-3.29%) |
Sep 22, 2014 | 22.40 | 22.63 | 22.26 | 22.47 | 137,652 | -0.02(-0.08%) |
Sep 19, 2014 | 22.55 | 22.76 | 22.25 | 22.49 | 161,116 | -0.05(-0.21%) |
Sep 18, 2014 | 22.65 | 22.72 | 22.45 | 22.54 | 110,069 | -0.07(-0.29%) |
Sep 17, 2014 | 22.76 | 22.80 | 22.49 | 22.60 | 88,570 | -0.10(-0.45%) |
Sep 16, 2014 | 22.57 | 22.85 | 22.46 | 22.70 | 113,586 | +0.14(+0.62%) |
Sep 15, 2014 | 23.24 | 23.24 | 22.39 | 22.56 | 147,105 | -0.80(-3.41%) |
Sep 12, 2014 | 23.86 | 23.86 | 22.94 | 23.36 | 113,374 | -0.45(-1.89%) |
Sep 11, 2014 | 23.48 | 23.83 | 23.13 | 23.81 | 58,817 | +0.26(+1.11%) |
Sep 10, 2014 | 23.47 | 23.65 | 23.47 | 23.55 | 36,288 | +0.01(+0.04%) |
Sep 09, 2014 | 23.57 | 23.74 | 23.16 | 23.54 | 77,491 | -0.14(-0.59%) |
Sep 08, 2014 | 23.57 | 23.79 | 23.44 | 23.68 | 41,367 | +0.02(+0.08%) |
Sep 05, 2014 | 23.67 | 23.82 | 23.56 | 23.66 | 21,130 | -0.12(-0.51%) |
Sep 04, 2014 | 23.67 | 23.90 | 23.60 | 23.78 | 23,853 | +0.22(+0.91%) |
Sep 03, 2014 | 24.00 | 24.16 | 23.49 | 23.57 | 30,664 | -0.28(-1.18%) |
Sep 02, 2014 | 23.60 | 23.97 | 23.43 | 23.85 | 46,978 | +0.39(+1.68%) |
Aug 29, 2014 | 23.72 | 23.45 | 23.45 | 23.45 | 68,813 | -0.24(-1.03%) |
Aug 28, 2014 | 24.15 | 24.15 | 23.63 | 23.70 | 31,094 | -0.50(-2.05%) |
Aug 27, 2014 | 23.70 | 24.43 | 23.33 | 24.19 | 113,109 | +0.61(+2.58%) |
Aug 26, 2014 | 23.47 | 23.70 | 23.33 | 23.58 | 32,889 | +0.14(+0.60%) |
Aug 25, 2014 | 23.46 | 23.55 | 23.09 | 23.44 | 62,772 | +0.19(+0.80%) |
Aug 22, 2014 | 23.30 | 23.42 | 22.32 | 23.26 | 35,247 | -0.13(-0.56%) |
Aug 21, 2014 | 23.26 | 23.48 | 22.85 | 23.39 | 71,343 | +0.18(+0.77%) |
Aug 20, 2014 | 23.33 | 23.33 | 23.33 | 23.21 | 43,073 | -0.19(-0.80%) |
Aug 19, 2014 | 23.50 | 23.64 | 23.30 | 23.40 | 30,586 | -0.18(-0.75%) |
Aug 18, 2014 | 23.27 | 23.59 | 23.23 | 23.57 | 31,913 | +0.62(+2.69%) |
Aug 15, 2014 | 23.38 | 23.38 | 22.46 | 22.96 | 62,647 | -0.22(-0.93%) |
Aug 14, 2014 | 23.11 | 23.22 | 22.98 | 23.17 | 34,965 | -0.00(-0.02%) |
Aug 13, 2014 | 23.11 | 23.11 | 22.96 | 23.18 | 32,750 | +0.15(+0.67%) |
Aug 12, 2014 | 22.93 | 23.25 | 22.88 | 23.02 | 57,161 | -0.07(-0.32%) |
Aug 11, 2014 | 22.93 | 23.35 | 22.93 | 23.10 | 35,302 | +0.24(+1.06%) |
Aug 08, 2014 | 22.78 | 23.16 | 22.69 | 22.85 | 74,214 | +0.06(+0.25%) |
Aug 07, 2014 | 22.61 | 22.86 | 22.46 | 22.80 | 88,289 | +0.28(+1.25%) |
Aug 06, 2014 | 22.21 | 22.77 | 22.16 | 22.52 | 97,722 | +0.21(+0.92%) |
Aug 05, 2014 | 21.90 | 22.32 | 21.82 | 22.31 | 109,851 | +0.24(+1.10%) |
Aug 04, 2014 | 21.68 | 22.15 | 21.66 | 22.07 | 121,173 | +0.43(+1.99%) |
Aug 01, 2014 | 21.83 | 22.02 | 21.36 | 21.64 | 139,158 | -0.08(-0.39%) |
Jul 31, 2014 | 22.66 | 22.89 | 21.07 | 21.72 | 249,637 | -2.25(-9.39%) |
Jul 30, 2014 | 23.83 | 24.22 | 23.51 | 23.97 | 54,887 | +0.23(+0.98%) |
Jul 29, 2014 | 23.77 | 23.89 | 23.59 | 23.74 | 32,474 | -0.07(-0.27%) |
Jul 28, 2014 | 23.97 | 23.97 | 23.54 | 23.81 | 44,831 | -0.18(-0.74%) |
Jul 25, 2014 | 24.49 | 24.49 | 23.94 | 23.98 | 128,505 | -0.78(-3.13%) |
Jul 24, 2014 | 24.93 | 25.34 | 24.59 | 24.76 | 55,723 | -0.24(-0.97%) |
Jul 23, 2014 | 24.90 | 25.10 | 24.63 | 25.00 | 35,229 | +0.10(+0.41%) |
Jul 22, 2014 | 24.95 | 25.27 | 24.88 | 24.90 | 43,551 | +0.02(+0.08%) |
Jul 21, 2014 | 24.70 | 24.99 | 24.40 | 24.88 | 41,202 | +0.05(+0.19%) |
Jul 18, 2014 | 24.43 | 24.95 | 24.24 | 24.83 | 86,266 | +0.29(+1.18%) |
Jul 17, 2014 | 24.88 | 25.01 | 24.38 | 24.54 | 97,525 | -0.49(-1.94%) |
Jul 16, 2014 | 25.26 | 25.40 | 24.95 | 25.03 | 50,777 | -0.11(-0.45%) |
Jul 15, 2014 | 25.27 | 25.38 | 24.98 | 25.14 | 54,680 | -0.13(-0.52%) |
Jul 14, 2014 | 25.22 | 25.32 | 25.09 | 25.27 | 64,380 | +0.18(+0.71%) |
Jul 11, 2014 | 25.04 | 25.16 | 24.90 | 25.10 | 46,035 | -0.07(-0.26%) |
Jul 10, 2014 | 25.27 | 25.57 | 24.87 | 25.16 | 60,577 | -0.49(-1.89%) |
Jul 09, 2014 | 26.04 | 26.19 | 25.54 | 25.65 | 41,558 | -0.33(-1.26%) |
Jul 08, 2014 | 26.23 | 26.30 | 25.64 | 25.97 | 90,998 | -0.41(-1.56%) |
Jul 07, 2014 | 26.65 | 26.85 | 26.22 | 26.38 | 153,317 | -0.39(-1.47%) |
Jul 03, 2014 | 26.82 | 26.78 | 26.78 | 26.78 | 36,069 | +0.13(+0.49%) |
Jul 02, 2014 | 26.36 | 26.97 | 25.51 | 26.65 | 181,386 | +0.35(+1.31%) |