Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.97 | 23.16 | 22.68 | 22.69 | 1,358,901 | -0.33(-1.41%) |
Sep 29, 2014 | 22.86 | 23.04 | 22.86 | 23.01 | 399,502 | +0.01(+0.03%) |
Sep 26, 2014 | 22.87 | 23.02 | 22.77 | 23.00 | 446,444 | +0.15(+0.66%) |
Sep 25, 2014 | 22.88 | 22.89 | 22.72 | 22.85 | 481,259 | -0.09(-0.38%) |
Sep 24, 2014 | 22.93 | 22.98 | 22.72 | 22.94 | 529,622 | +0.06(+0.28%) |
Sep 23, 2014 | 22.58 | 22.97 | 22.55 | 22.88 | 737,346 | +0.17(+0.73%) |
Sep 22, 2014 | 22.65 | 22.77 | 22.45 | 22.71 | 514,783 | -0.05(-0.21%) |
Sep 19, 2014 | 23.25 | 23.25 | 22.51 | 22.76 | 990,913 | +0.30(+1.34%) |
Sep 18, 2014 | 22.28 | 22.47 | 22.20 | 22.46 | 337,148 | +0.19(+0.85%) |
Sep 17, 2014 | 22.02 | 22.40 | 21.89 | 22.27 | 436,637 | +0.21(+0.97%) |
Sep 16, 2014 | 21.97 | 22.09 | 21.86 | 22.05 | 243,297 | +0.09(+0.40%) |
Sep 15, 2014 | 21.84 | 22.02 | 21.70 | 21.97 | 286,233 | +0.08(+0.36%) |
Sep 12, 2014 | 22.12 | 22.12 | 21.78 | 21.89 | 471,230 | -0.18(-0.83%) |
Sep 11, 2014 | 21.90 | 22.15 | 21.90 | 22.07 | 148,255 | +0.10(+0.47%) |
Sep 10, 2014 | 21.94 | 22.01 | 21.84 | 21.97 | 384,176 | +0.08(+0.36%) |
Sep 09, 2014 | 21.94 | 22.10 | 21.80 | 21.89 | 312,049 | -0.03(-0.14%) |
Sep 08, 2014 | 21.98 | 22.20 | 21.74 | 21.92 | 258,997 | -0.04(-0.18%) |
Sep 05, 2014 | 21.79 | 22.00 | 21.66 | 21.96 | 240,551 | +0.06(+0.29%) |
Sep 04, 2014 | 21.70 | 21.98 | 21.70 | 21.89 | 260,016 | +0.21(+0.99%) |
Sep 03, 2014 | 21.60 | 21.68 | 21.41 | 21.68 | 294,106 | +0.07(+0.33%) |
Sep 02, 2014 | 21.78 | 21.80 | 21.45 | 21.61 | 265,885 | -0.06(-0.29%) |
Aug 29, 2014 | 21.54 | 21.67 | 21.67 | 21.67 | 252,331 | +0.10(+0.48%) |
Aug 28, 2014 | 21.70 | 21.71 | 21.48 | 21.57 | 240,614 | -0.29(-1.34%) |
Aug 27, 2014 | 21.83 | 22.00 | 21.71 | 21.86 | 363,326 | +0.06(+0.25%) |
Aug 26, 2014 | 21.90 | 22.02 | 21.76 | 21.81 | 535,154 | -0.11(-0.51%) |
Aug 25, 2014 | 22.15 | 22.15 | 21.87 | 21.92 | 232,522 | -0.13(-0.58%) |
Aug 22, 2014 | 22.07 | 22.07 | 21.99 | 22.05 | 210,289 | -0.10(-0.43%) |
Aug 21, 2014 | 22.18 | 22.21 | 21.92 | 22.14 | 243,815 | -0.09(-0.39%) |
Aug 20, 2014 | 22.30 | 22.42 | 22.05 | 22.23 | 296,524 | -0.16(-0.69%) |
Aug 19, 2014 | 21.99 | 22.54 | 21.85 | 22.38 | 450,291 | +0.38(+1.72%) |
Aug 18, 2014 | 21.78 | 22.00 | 21.63 | 22.00 | 427,983 | +0.37(+1.71%) |
Aug 15, 2014 | 22.10 | 22.10 | 21.43 | 21.63 | 414,828 | -0.26(-1.19%) |
Aug 14, 2014 | 21.92 | 21.94 | 21.71 | 21.89 | 391,404 | +0.05(+0.22%) |
Aug 13, 2014 | 21.68 | 21.86 | 21.61 | 21.85 | 427,702 | +0.20(+0.91%) |
Aug 12, 2014 | 21.50 | 21.68 | 21.39 | 21.65 | 766,239 | +0.12(+0.55%) |
Aug 11, 2014 | 21.30 | 21.60 | 21.12 | 21.53 | 528,022 | +0.36(+1.71%) |
Aug 08, 2014 | 20.65 | 21.17 | 20.54 | 21.17 | 855,050 | +0.50(+2.44%) |
Aug 07, 2014 | 20.44 | 20.69 | 20.32 | 20.67 | 435,642 | +0.28(+1.39%) |
Aug 06, 2014 | 20.24 | 20.45 | 20.11 | 20.38 | 530,671 | -0.04(-0.19%) |
Aug 05, 2014 | 20.43 | 20.63 | 20.26 | 20.42 | 341,234 | -0.07(-0.35%) |
Aug 04, 2014 | 20.38 | 20.55 | 20.11 | 20.49 | 361,001 | +0.16(+0.78%) |
Aug 01, 2014 | 20.70 | 20.77 | 20.26 | 20.33 | 523,338 | -0.27(-1.30%) |
Jul 31, 2014 | 20.70 | 20.99 | 20.58 | 20.60 | 1,455,294 | -0.31(-1.47%) |
Jul 30, 2014 | 21.02 | 21.02 | 20.65 | 20.91 | 415,061 | +0.02(+0.08%) |
Jul 29, 2014 | 21.15 | 21.38 | 20.87 | 20.89 | 260,585 | -0.28(-1.34%) |
Jul 28, 2014 | 21.22 | 21.26 | 20.82 | 21.18 | 524,241 | -0.05(-0.22%) |
Jul 25, 2014 | 21.35 | 21.66 | 21.14 | 21.22 | 450,230 | -0.32(-1.50%) |
Jul 24, 2014 | 21.45 | 21.74 | 21.39 | 21.55 | 755,968 | +0.23(+1.07%) |
Jul 23, 2014 | 21.51 | 21.55 | 21.24 | 21.32 | 287,935 | -0.19(-0.88%) |
Jul 22, 2014 | 21.57 | 21.68 | 21.41 | 21.51 | 183,891 | +0.02(+0.11%) |
Jul 21, 2014 | 21.69 | 21.84 | 21.36 | 21.48 | 175,047 | -0.30(-1.37%) |
Jul 18, 2014 | 21.52 | 21.88 | 21.52 | 21.78 | 277,622 | +0.18(+0.84%) |
Jul 17, 2014 | 21.94 | 22.09 | 21.58 | 21.60 | 343,593 | -0.54(-2.46%) |
Jul 16, 2014 | 22.06 | 22.40 | 21.98 | 22.15 | 649,995 | +0.26(+1.19%) |
Jul 15, 2014 | 22.23 | 22.27 | 21.75 | 21.89 | 612,943 | -0.35(-1.56%) |
Jul 14, 2014 | 22.49 | 22.56 | 22.20 | 22.23 | 407,257 | -0.09(-0.42%) |
Jul 11, 2014 | 22.71 | 23.08 | 22.31 | 22.33 | 580,288 | -0.46(-2.01%) |
Jul 10, 2014 | 22.62 | 22.98 | 22.39 | 22.79 | 996,391 | -0.16(-0.69%) |
Jul 09, 2014 | 23.57 | 23.57 | 21.87 | 22.94 | 2,515,544 | -0.83(-3.48%) |
Jul 08, 2014 | 23.88 | 24.19 | 23.70 | 23.77 | 524,041 | -0.18(-0.76%) |
Jul 07, 2014 | 23.71 | 24.12 | 23.69 | 23.95 | 643,745 | +0.13(+0.53%) |
Jul 03, 2014 | 23.72 | 23.83 | 23.83 | 23.83 | 107,848 | +0.16(+0.67%) |
Jul 02, 2014 | 23.79 | 23.96 | 23.62 | 23.67 | 164,345 | -0.17(-0.69%) |