Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.79 | 18.92 | 18.76 | 18.87 | 256,866 | +0.30(+1.63%) |
Sep 29, 2014 | 18.58 | 18.66 | 18.51 | 18.57 | 235,959 | -0.30(-1.57%) |
Sep 26, 2014 | 18.78 | 18.91 | 18.74 | 18.86 | 287,189 | +0.01(+0.07%) |
Sep 25, 2014 | 19.00 | 19.03 | 18.81 | 18.85 | 337,946 | -0.67(-3.44%) |
Sep 24, 2014 | 19.38 | 19.52 | 19.34 | 19.52 | 160,351 | +0.11(+0.59%) |
Sep 23, 2014 | 19.52 | 19.52 | 19.30 | 19.41 | 233,576 | +0.07(+0.38%) |
Sep 22, 2014 | 19.70 | 19.77 | 19.29 | 19.33 | 322,296 | -0.60(-3.03%) |
Sep 19, 2014 | 20.09 | 20.09 | 19.88 | 19.94 | 172,358 | -0.13(-0.67%) |
Sep 18, 2014 | 19.89 | 20.07 | 19.89 | 20.07 | 118,569 | +0.23(+1.18%) |
Sep 17, 2014 | 20.08 | 20.17 | 19.69 | 19.84 | 254,611 | -0.75(-3.65%) |
Sep 16, 2014 | 20.32 | 20.63 | 20.28 | 20.59 | 146,322 | +0.05(+0.26%) |
Sep 15, 2014 | 20.59 | 20.59 | 20.46 | 20.54 | 146,583 | -0.29(-1.39%) |
Sep 12, 2014 | 20.86 | 20.89 | 20.79 | 20.83 | 156,748 | -0.40(-1.90%) |
Sep 11, 2014 | 21.19 | 21.27 | 21.18 | 21.23 | 105,277 | -0.32(-1.46%) |
Sep 10, 2014 | 21.40 | 21.60 | 21.36 | 21.54 | 331,383 | +0.20(+0.94%) |
Sep 09, 2014 | 21.49 | 21.50 | 21.31 | 21.34 | 161,630 | -0.28(-1.27%) |
Sep 08, 2014 | 21.77 | 21.79 | 21.57 | 21.62 | 78,556 | -0.37(-1.68%) |
Sep 05, 2014 | 21.91 | 21.97 | 21.82 | 21.99 | 98,023 | +0.02(+0.09%) |
Sep 04, 2014 | 22.11 | 22.15 | 21.93 | 21.97 | 84,813 | -0.19(-0.85%) |
Sep 03, 2014 | 22.09 | 22.15 | 22.09 | 22.15 | 79,681 | +0.15(+0.70%) |
Sep 02, 2014 | 21.97 | 22.03 | 21.92 | 22.00 | 84,834 | -0.06(-0.27%) |
Aug 29, 2014 | 22.07 | 22.06 | 22.06 | 22.06 | 62,113 | +0.05(+0.24%) |
Aug 28, 2014 | 22.03 | 22.05 | 21.96 | 22.01 | 76,707 | -0.03(-0.12%) |
Aug 27, 2014 | 22.00 | 22.06 | 21.99 | 22.03 | 79,110 | +0.15(+0.67%) |
Aug 26, 2014 | 21.93 | 21.94 | 21.87 | 21.89 | 66,574 | +0.06(+0.28%) |
Aug 25, 2014 | 21.87 | 21.87 | 21.75 | 21.83 | 81,131 | +0.03(+0.12%) |
Aug 22, 2014 | 21.90 | 21.92 | 21.75 | 21.80 | 72,805 | -0.15(-0.67%) |
Aug 21, 2014 | 21.83 | 21.95 | 21.83 | 21.95 | 107,965 | +0.07(+0.31%) |
Aug 20, 2014 | 21.79 | 21.94 | 21.79 | 21.88 | 78,455 | +0.10(+0.46%) |
Aug 19, 2014 | 21.75 | 21.79 | 21.68 | 21.78 | 81,621 | +0.23(+1.09%) |
Aug 18, 2014 | 21.51 | 21.55 | 21.44 | 21.54 | 56,529 | +0.18(+0.85%) |
Aug 15, 2014 | 21.38 | 21.42 | 21.23 | 21.36 | 94,889 | +0.03(+0.16%) |
Aug 14, 2014 | 21.30 | 21.33 | 21.25 | 21.33 | 83,938 | +0.19(+0.89%) |
Aug 13, 2014 | 21.05 | 21.15 | 21.05 | 21.14 | 77,729 | +0.26(+1.22%) |
Aug 12, 2014 | 20.87 | 20.94 | 20.82 | 20.89 | 98,756 | +0.27(+1.30%) |
Aug 11, 2014 | 20.63 | 20.66 | 20.60 | 20.62 | 122,664 | -0.19(-0.94%) |
Aug 08, 2014 | 20.68 | 20.79 | 20.61 | 20.81 | 88,828 | -0.05(-0.26%) |
Aug 07, 2014 | 21.01 | 21.03 | 20.77 | 20.87 | 81,556 | -0.31(-1.46%) |
Aug 06, 2014 | 21.01 | 21.23 | 20.98 | 21.17 | 100,635 | +0.23(+1.12%) |
Aug 05, 2014 | 21.11 | 21.11 | 20.88 | 20.94 | 86,105 | -0.37(-1.73%) |
Aug 04, 2014 | 21.20 | 21.34 | 21.16 | 21.31 | 124,602 | +0.05(+0.25%) |
Aug 01, 2014 | 21.19 | 21.34 | 21.15 | 21.25 | 109,300 | -0.15(-0.72%) |
Jul 31, 2014 | 21.56 | 21.60 | 21.38 | 21.41 | 127,731 | -0.19(-0.90%) |
Jul 30, 2014 | 21.65 | 21.68 | 21.52 | 21.60 | 75,501 | +0.01(+0.03%) |
Jul 29, 2014 | 21.67 | 21.73 | 21.56 | 21.60 | 63,683 | -0.06(-0.28%) |
Jul 28, 2014 | 21.65 | 21.66 | 21.53 | 21.66 | 123,229 | +0.01(+0.03%) |
Jul 25, 2014 | 21.72 | 21.74 | 21.61 | 21.65 | 84,169 | -0.01(-0.03%) |
Jul 24, 2014 | 21.72 | 21.72 | 21.62 | 21.66 | 94,370 | -0.05(-0.25%) |
Jul 23, 2014 | 21.64 | 21.74 | 21.62 | 21.71 | 81,231 | +0.21(+0.97%) |
Jul 22, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 118,280 | -0.01(-0.06%) |
Jul 21, 2014 | 21.36 | 21.58 | 21.31 | 21.52 | 474,274 | +0.01(+0.03%) |
Jul 18, 2014 | 21.36 | 21.55 | 21.35 | 21.51 | 85,207 | +0.46(+2.20%) |
Jul 17, 2014 | 21.26 | 21.28 | 21.03 | 21.05 | 99,395 | -0.36(-1.69%) |
Jul 16, 2014 | 21.45 | 21.45 | 21.34 | 21.41 | 144,311 | -0.11(-0.50%) |
Jul 15, 2014 | 21.52 | 21.61 | 21.37 | 21.52 | 182,448 | -0.16(-0.74%) |
Jul 14, 2014 | 21.66 | 21.69 | 21.63 | 21.68 | 94,437 | +0.15(+0.69%) |
Jul 11, 2014 | 21.50 | 21.54 | 21.43 | 21.53 | 118,164 | +0.19(+0.91%) |
Jul 10, 2014 | 21.18 | 21.34 | 21.13 | 21.34 | 114,653 | -0.18(-0.84%) |
Jul 09, 2014 | 21.42 | 21.54 | 21.35 | 21.52 | 79,908 | -0.02(-0.09%) |
Jul 08, 2014 | 21.61 | 21.62 | 21.50 | 21.54 | 85,870 | -0.15(-0.68%) |
Jul 07, 2014 | 21.64 | 21.69 | 21.62 | 21.68 | 109,059 | -0.01(-0.03%) |
Jul 03, 2014 | 21.55 | 21.69 | 21.69 | 21.69 | 88,925 | +0.13(+0.59%) |
Jul 02, 2014 | 21.55 | 21.58 | 21.50 | 21.56 | 125,735 | +0.09(+0.41%) |