Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.72 | 20.86 | 20.62 | 20.70 | 12,024 | +0.03(+0.15%) |
Sep 29, 2014 | 20.46 | 20.67 | 20.46 | 20.67 | 17,528 | +0.11(+0.54%) |
Sep 26, 2014 | 20.56 | 20.63 | 20.37 | 20.56 | 41,327 | +0.04(+0.20%) |
Sep 25, 2014 | 20.66 | 20.69 | 20.51 | 20.52 | 49,312 | -0.12(-0.59%) |
Sep 24, 2014 | 20.72 | 20.72 | 20.60 | 20.64 | 47,245 | -0.08(-0.40%) |
Sep 23, 2014 | 20.79 | 20.79 | 20.70 | 20.72 | 13,339 | -0.11(-0.51%) |
Sep 22, 2014 | 20.94 | 20.94 | 20.80 | 20.83 | 23,696 | -0.13(-0.62%) |
Sep 19, 2014 | 20.82 | 20.98 | 20.82 | 20.96 | 29,953 | -0.07(-0.33%) |
Sep 18, 2014 | 21.24 | 21.24 | 20.98 | 21.03 | 21,165 | -0.14(-0.68%) |
Sep 17, 2014 | 21.29 | 21.31 | 21.16 | 21.17 | 20,153 | -0.08(-0.36%) |
Sep 16, 2014 | 20.99 | 21.27 | 20.99 | 21.25 | 12,819 | +0.27(+1.27%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.93 | 20.98 | 49,477 | +0.02(+0.11%) |
Sep 12, 2014 | 21.29 | 21.29 | 20.90 | 20.96 | 25,615 | -0.40(-1.85%) |
Sep 11, 2014 | 21.17 | 21.36 | 21.14 | 21.36 | 23,481 | +0.18(+0.83%) |
Sep 10, 2014 | 21.26 | 21.30 | 21.11 | 21.18 | 18,461 | -0.09(-0.43%) |
Sep 09, 2014 | 21.50 | 21.50 | 21.25 | 21.27 | 21,726 | -0.24(-1.13%) |
Sep 08, 2014 | 21.64 | 21.64 | 21.44 | 21.52 | 23,247 | -0.12(-0.55%) |
Sep 05, 2014 | 21.41 | 21.64 | 21.41 | 21.64 | 26,913 | +0.26(+1.24%) |
Sep 04, 2014 | 21.35 | 21.42 | 21.28 | 21.37 | 35,724 | -0.02(-0.07%) |
Sep 03, 2014 | 21.34 | 21.45 | 21.34 | 21.39 | 306,251 | +0.09(+0.43%) |
Sep 02, 2014 | 21.50 | 21.52 | 21.18 | 21.30 | 2,088,787 | -0.19(-0.89%) |
Aug 29, 2014 | 21.38 | 21.49 | 21.49 | 21.49 | 138,585 | +0.16(+0.77%) |
Aug 28, 2014 | 21.18 | 21.33 | 21.18 | 21.32 | 25,970 | +0.11(+0.52%) |
Aug 27, 2014 | 20.98 | 21.21 | 20.98 | 21.21 | 26,500 | +0.21(+1.01%) |
Aug 26, 2014 | 21.26 | 21.27 | 20.99 | 21.00 | 47,416 | -0.20(-0.92%) |
Aug 25, 2014 | 21.13 | 21.26 | 21.13 | 21.19 | 152,306 | +0.08(+0.38%) |
Aug 22, 2014 | 21.20 | 21.20 | 20.99 | 21.11 | 20,343 | -0.02(-0.09%) |
Aug 21, 2014 | 21.13 | 21.23 | 21.11 | 21.13 | 31,793 | +0.03(+0.16%) |
Aug 20, 2014 | 21.05 | 21.09 | 20.97 | 21.10 | 34,935 | +0.07(+0.33%) |
Aug 19, 2014 | 20.79 | 21.03 | 20.79 | 21.03 | 32,976 | +0.24(+1.17%) |
Aug 18, 2014 | 20.94 | 20.94 | 20.76 | 20.79 | 33,464 | -0.05(-0.22%) |
Aug 15, 2014 | 20.79 | 20.92 | 20.75 | 20.83 | 23,466 | +0.11(+0.55%) |
Aug 14, 2014 | 20.56 | 20.74 | 20.56 | 20.72 | 37,339 | +0.18(+0.89%) |
Aug 13, 2014 | 20.49 | 20.59 | 20.43 | 20.53 | 30,000 | +0.10(+0.48%) |
Aug 12, 2014 | 20.47 | 20.51 | 20.41 | 20.44 | 31,982 | -0.02(-0.11%) |
Aug 11, 2014 | 20.59 | 20.61 | 20.44 | 20.46 | 58,680 | -0.04(-0.20%) |
Aug 08, 2014 | 20.15 | 20.48 | 20.15 | 20.50 | 28,161 | +0.38(+1.87%) |
Aug 07, 2014 | 19.98 | 20.20 | 19.98 | 20.12 | 82,317 | +0.19(+0.95%) |
Aug 06, 2014 | 20.11 | 20.11 | 19.90 | 19.93 | 1,608,254 | -0.23(-1.13%) |
Aug 05, 2014 | 20.50 | 20.50 | 20.09 | 20.16 | 59,011 | -0.25(-1.23%) |
Aug 04, 2014 | 20.53 | 20.53 | 20.07 | 20.41 | 321,254 | -0.11(-0.56%) |
Aug 01, 2014 | 20.44 | 20.66 | 20.44 | 20.53 | 120,692 | +0.08(+0.41%) |
Jul 31, 2014 | 20.71 | 20.76 | 20.44 | 20.44 | 53,188 | -0.33(-1.61%) |
Jul 30, 2014 | 21.11 | 21.14 | 20.66 | 20.78 | 64,992 | -0.33(-1.58%) |
Jul 29, 2014 | 21.30 | 21.30 | 21.11 | 21.11 | 120,316 | -0.18(-0.86%) |
Jul 28, 2014 | 21.01 | 21.33 | 21.01 | 21.30 | 588,038 | +0.30(+1.44%) |
Jul 25, 2014 | 21.29 | 21.29 | 20.99 | 20.99 | 28,549 | -0.20(-0.93%) |
Jul 24, 2014 | 21.14 | 21.23 | 21.09 | 21.19 | 36,071 | +0.05(+0.22%) |
Jul 23, 2014 | 21.25 | 21.25 | 21.09 | 21.14 | 37,742 | -0.00(-0.00%) |
Jul 22, 2014 | 21.23 | 21.23 | 21.14 | 21.14 | 217,495 | -0.03(-0.14%) |
Jul 21, 2014 | 21.20 | 21.23 | 21.08 | 21.17 | 21,946 | -0.04(-0.18%) |
Jul 18, 2014 | 21.02 | 21.22 | 20.99 | 21.21 | 95,151 | +0.23(+1.09%) |
Jul 17, 2014 | 21.22 | 21.22 | 20.98 | 20.98 | 34,748 | -0.18(-0.87%) |
Jul 16, 2014 | 21.13 | 21.20 | 21.02 | 21.17 | 34,855 | +0.04(+0.18%) |
Jul 15, 2014 | 21.05 | 21.17 | 21.01 | 21.13 | 41,004 | +0.08(+0.40%) |
Jul 14, 2014 | 21.33 | 21.33 | 21.04 | 21.04 | 63,613 | -0.24(-1.11%) |
Jul 11, 2014 | 21.40 | 21.45 | 21.23 | 21.28 | 31,616 | -0.15(-0.71%) |
Jul 10, 2014 | 21.22 | 21.44 | 21.22 | 21.43 | 42,073 | +0.12(+0.57%) |
Jul 09, 2014 | 21.39 | 21.42 | 21.21 | 21.31 | 37,080 | -0.05(-0.25%) |
Jul 08, 2014 | 21.22 | 21.37 | 21.22 | 21.36 | 59,918 | +0.14(+0.68%) |
Jul 07, 2014 | 21.11 | 21.31 | 21.11 | 21.22 | 102,619 | +0.08(+0.40%) |
Jul 03, 2014 | 21.30 | 21.14 | 21.14 | 21.14 | 115,575 | -0.22(-1.03%) |
Jul 02, 2014 | 21.77 | 21.77 | 21.30 | 21.36 | 192,249 | -0.43(-1.99%) |