Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.93 | 21.02 | 20.68 | 20.95 | 684,381 | +0.03(+0.15%) |
Sep 29, 2014 | 20.89 | 20.98 | 20.71 | 20.92 | 308,523 | -0.09(-0.43%) |
Sep 26, 2014 | 20.58 | 21.01 | 20.42 | 21.01 | 693,045 | +0.46(+2.24%) |
Sep 25, 2014 | 20.55 | 20.70 | 20.20 | 20.55 | 436,608 | -0.07(-0.32%) |
Sep 24, 2014 | 20.68 | 20.70 | 20.40 | 20.61 | 316,460 | +0.00(+0.00%) |
Sep 23, 2014 | 20.90 | 21.02 | 20.57 | 20.61 | 393,095 | -0.30(-1.43%) |
Sep 22, 2014 | 20.87 | 20.93 | 20.72 | 20.91 | 316,131 | -0.04(-0.19%) |
Sep 19, 2014 | 20.80 | 21.08 | 20.70 | 20.95 | 478,256 | +0.20(+0.95%) |
Sep 18, 2014 | 20.69 | 20.84 | 20.54 | 20.75 | 1,022,321 | +0.07(+0.32%) |
Sep 17, 2014 | 20.86 | 20.95 | 20.54 | 20.69 | 249,480 | -0.19(-0.92%) |
Sep 16, 2014 | 20.28 | 20.90 | 20.28 | 20.88 | 307,913 | +0.51(+2.51%) |
Sep 15, 2014 | 20.45 | 20.57 | 20.29 | 20.37 | 311,583 | -0.13(-0.62%) |
Sep 12, 2014 | 21.00 | 21.00 | 20.33 | 20.50 | 475,064 | -0.57(-2.72%) |
Sep 11, 2014 | 20.87 | 21.14 | 20.73 | 21.07 | 290,052 | +0.13(+0.63%) |
Sep 10, 2014 | 20.96 | 21.01 | 20.73 | 20.94 | 159,313 | -0.07(-0.31%) |
Sep 09, 2014 | 21.02 | 21.11 | 20.94 | 21.00 | 239,044 | -0.09(-0.43%) |
Sep 08, 2014 | 21.01 | 21.15 | 20.99 | 21.09 | 194,553 | +0.01(+0.02%) |
Sep 05, 2014 | 20.88 | 21.11 | 20.82 | 21.09 | 242,688 | +0.25(+1.19%) |
Sep 04, 2014 | 20.77 | 20.94 | 20.64 | 20.84 | 896,282 | +0.08(+0.39%) |
Sep 03, 2014 | 20.83 | 20.84 | 20.69 | 20.76 | 385,240 | -0.02(-0.10%) |
Sep 02, 2014 | 20.78 | 20.87 | 20.73 | 20.78 | 437,009 | -0.05(-0.24%) |
Aug 29, 2014 | 20.64 | 20.83 | 20.83 | 20.83 | 443,157 | -0.02(-0.07%) |
Aug 28, 2014 | 20.72 | 20.95 | 20.66 | 20.85 | 644,937 | +0.04(+0.19%) |
Aug 27, 2014 | 20.95 | 20.95 | 20.72 | 20.80 | 451,359 | -0.16(-0.77%) |
Aug 26, 2014 | 20.83 | 21.00 | 20.78 | 20.97 | 1,458,885 | +0.17(+0.80%) |
Aug 25, 2014 | 20.85 | 20.87 | 20.74 | 20.80 | 803,091 | -0.01(-0.02%) |
Aug 22, 2014 | 20.77 | 20.83 | 20.63 | 20.80 | 433,818 | +0.03(+0.12%) |
Aug 21, 2014 | 20.80 | 20.82 | 20.60 | 20.78 | 193,402 | +0.00(+0.02%) |
Aug 20, 2014 | 20.87 | 20.91 | 20.76 | 20.77 | 310,087 | -0.15(-0.73%) |
Aug 19, 2014 | 21.11 | 21.11 | 20.83 | 20.93 | 339,597 | -0.07(-0.34%) |
Aug 18, 2014 | 20.84 | 21.02 | 20.84 | 21.00 | 433,183 | +0.16(+0.78%) |
Aug 15, 2014 | 20.90 | 21.06 | 20.75 | 20.84 | 265,533 | +0.01(+0.05%) |
Aug 14, 2014 | 20.79 | 21.01 | 20.58 | 20.83 | 257,950 | +0.07(+0.34%) |
Aug 13, 2014 | 20.32 | 20.78 | 20.32 | 20.75 | 279,875 | +0.44(+2.15%) |
Aug 12, 2014 | 20.25 | 20.45 | 20.14 | 20.32 | 258,617 | +0.08(+0.40%) |
Aug 11, 2014 | 19.77 | 20.47 | 19.77 | 20.24 | 383,368 | +0.47(+2.36%) |
Aug 08, 2014 | 19.20 | 19.75 | 19.14 | 19.77 | 294,038 | +0.67(+3.50%) |
Aug 07, 2014 | 19.62 | 19.75 | 18.90 | 19.10 | 249,738 | +0.17(+0.91%) |
Aug 06, 2014 | 18.96 | 19.51 | 18.66 | 18.93 | 462,428 | -0.08(-0.43%) |
Aug 05, 2014 | 19.15 | 19.47 | 18.82 | 19.01 | 373,826 | -0.20(-1.03%) |
Aug 04, 2014 | 18.75 | 19.22 | 18.53 | 19.21 | 438,684 | +0.51(+2.71%) |
Aug 01, 2014 | 19.31 | 19.31 | 18.55 | 18.70 | 570,072 | -0.66(-3.43%) |
Jul 31, 2014 | 19.51 | 19.59 | 19.02 | 19.37 | 435,185 | -0.41(-2.05%) |
Jul 30, 2014 | 20.27 | 20.27 | 19.64 | 19.77 | 325,395 | -0.46(-2.25%) |
Jul 29, 2014 | 20.26 | 20.50 | 20.16 | 20.23 | 140,851 | -0.03(-0.12%) |
Jul 28, 2014 | 20.39 | 20.51 | 20.22 | 20.25 | 206,589 | -0.17(-0.82%) |
Jul 25, 2014 | 20.58 | 20.58 | 20.38 | 20.42 | 192,633 | -0.17(-0.81%) |
Jul 24, 2014 | 20.68 | 20.75 | 20.56 | 20.59 | 134,194 | -0.14(-0.66%) |
Jul 23, 2014 | 20.57 | 20.77 | 20.47 | 20.72 | 168,007 | +0.15(+0.74%) |
Jul 22, 2014 | 20.70 | 20.80 | 20.50 | 20.57 | 143,613 | -0.04(-0.20%) |
Jul 21, 2014 | 20.74 | 20.74 | 20.56 | 20.61 | 157,042 | -0.13(-0.64%) |
Jul 18, 2014 | 20.82 | 21.34 | 20.61 | 20.74 | 402,732 | +0.05(+0.25%) |
Jul 17, 2014 | 20.43 | 20.79 | 20.43 | 20.69 | 289,013 | +0.24(+1.16%) |
Jul 16, 2014 | 20.00 | 20.57 | 19.97 | 20.46 | 260,367 | +0.53(+2.67%) |
Jul 15, 2014 | 20.02 | 20.17 | 19.89 | 19.92 | 220,838 | -0.14(-0.68%) |
Jul 14, 2014 | 19.97 | 20.21 | 19.91 | 20.06 | 169,100 | +0.12(+0.61%) |
Jul 11, 2014 | 19.96 | 19.99 | 19.85 | 19.94 | 118,650 | +0.00(+0.00%) |
Jul 10, 2014 | 19.69 | 19.98 | 19.65 | 19.94 | 266,949 | -0.01(-0.03%) |
Jul 09, 2014 | 19.94 | 20.28 | 19.89 | 19.94 | 350,415 | +0.03(+0.15%) |
Jul 08, 2014 | 20.07 | 20.19 | 19.82 | 19.91 | 396,164 | -0.18(-0.88%) |
Jul 07, 2014 | 20.68 | 20.68 | 20.03 | 20.09 | 641,313 | -0.59(-2.84%) |
Jul 03, 2014 | 20.91 | 20.68 | 20.68 | 20.68 | 337,202 | -0.19(-0.92%) |
Jul 02, 2014 | 21.11 | 21.20 | 20.77 | 20.87 | 261,778 | -0.26(-1.25%) |