Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.49 | 21.59 | 21.49 | 21.59 | 1,524 | -0.07(-0.32%) |
Sep 29, 2014 | 21.48 | 21.66 | 21.48 | 21.66 | 700 | +0.18(+0.83%) |
Sep 26, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 171 | +0.01(+0.05%) |
Sep 25, 2014 | 21.44 | 21.44 | 21.44 | 21.47 | 5,060 | -0.08(-0.37%) |
Sep 24, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 1,240 | +0.05(+0.21%) |
Sep 23, 2014 | 21.50 | 21.50 | 21.47 | 21.50 | 1,255 | +0.02(+0.12%) |
Sep 22, 2014 | 21.54 | 21.54 | 21.48 | 21.48 | 1,648 | -0.77(-3.46%) |
Sep 19, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 14 | +0.00(+0.00%) |
Sep 18, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 22 | -0.00(-0.01%) |
Sep 17, 2014 | 22.23 | 22.25 | 22.23 | 22.25 | 200 | +0.04(+0.19%) |
Sep 16, 2014 | 22.43 | 22.45 | 22.21 | 22.21 | 12,900 | -0.98(-4.24%) |
Sep 15, 2014 | 22.19 | 23.19 | 22.19 | 23.19 | 7,664 | +1.18(+5.37%) |
Sep 12, 2014 | 22.54 | 22.54 | 22.01 | 22.01 | 9,269 | -0.32(-1.43%) |
Sep 11, 2014 | 22.51 | 22.51 | 22.33 | 22.33 | 811 | -0.19(-0.84%) |
Sep 10, 2014 | 22.51 | 22.52 | 22.51 | 22.52 | 672 | -0.48(-2.09%) |
Sep 09, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 397 | -0.10(-0.43%) |
Sep 08, 2014 | 22.75 | 23.10 | 22.75 | 23.10 | 1,983 | +0.05(+0.24%) |
Sep 05, 2014 | 23.01 | 23.34 | 23.01 | 23.05 | 402 | +0.27(+1.16%) |
Sep 04, 2014 | 23.50 | 23.50 | 22.74 | 22.78 | 3,943 | -0.23(-1.00%) |
Sep 03, 2014 | 23.01 | 23.01 | 23.01 | 23.01 | 295 | -0.36(-1.53%) |
Sep 02, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 633 | +0.20(+0.85%) |
Aug 29, 2014 | 23.17 | 23.17 | 23.17 | 23.17 | 400 | -0.12(-0.50%) |
Aug 28, 2014 | 23.36 | 23.36 | 23.24 | 23.29 | 1,231 | -0.04(-0.18%) |
Aug 27, 2014 | 23.13 | 23.33 | 23.12 | 23.33 | 800 | +0.08(+0.34%) |
Aug 25, 2014 | 23.24 | 23.25 | 23.25 | 23.25 | 4,100 | -0.34(-1.44%) |
Aug 22, 2014 | 23.25 | 23.59 | 23.25 | 23.59 | 268 | +0.10(+0.43%) |
Aug 21, 2014 | 23.54 | 23.54 | 23.47 | 23.49 | 12,700 | +0.15(+0.64%) |
Aug 20, 2014 | 23.28 | 23.34 | 23.28 | 23.34 | 7,643 | -0.13(-0.55%) |
Aug 19, 2014 | 23.46 | 23.47 | 23.46 | 23.47 | 701 | -0.19(-0.80%) |
Aug 18, 2014 | 23.51 | 23.66 | 23.51 | 23.66 | 283 | -0.05(-0.19%) |
Aug 15, 2014 | 23.75 | 23.75 | 23.71 | 23.71 | 398 | -0.04(-0.19%) |
Aug 14, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 155 | +0.27(+1.15%) |
Aug 13, 2014 | 23.48 | 23.48 | 23.48 | 23.48 | 43 | +0.00(+0.00%) |
Aug 12, 2014 | 23.69 | 23.69 | 23.48 | 23.48 | 8,091 | -0.32(-1.34%) |
Aug 11, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 296 | +0.07(+0.29%) |
Aug 08, 2014 | 23.82 | 23.82 | 23.75 | 23.73 | 1,805 | -0.47(-1.94%) |
Aug 07, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 5 | +0.00(+0.00%) |
Aug 06, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 162 | +0.14(+0.58%) |
Aug 05, 2014 | 24.06 | 24.06 | 24.06 | 24.06 | 13 | +0.00(+0.00%) |
Aug 04, 2014 | 24.08 | 24.10 | 23.99 | 24.06 | 3,360 | +0.26(+1.09%) |
Aug 01, 2014 | 23.72 | 23.80 | 23.72 | 23.80 | 414 | -0.26(-1.09%) |
Jul 31, 2014 | 24.06 | 24.06 | 24.06 | 24.06 | 100 | +0.02(+0.10%) |
Jul 30, 2014 | 24.03 | 24.04 | 24.03 | 24.04 | 520 | -0.03(-0.13%) |
Jul 29, 2014 | 24.14 | 24.21 | 24.07 | 24.07 | 2,914 | -0.33(-1.35%) |
Jul 28, 2014 | 24.37 | 24.40 | 24.36 | 24.40 | 665 | +0.14(+0.57%) |
Jul 25, 2014 | 24.35 | 24.35 | 24.25 | 24.26 | 500 | -0.07(-0.29%) |
Jul 24, 2014 | 24.33 | 24.33 | 24.33 | 24.33 | 48 | +0.00(+0.02%) |
Jul 23, 2014 | 24.05 | 24.34 | 24.04 | 24.33 | 9,688 | +0.25(+1.02%) |
Jul 22, 2014 | 24.18 | 24.25 | 24.08 | 24.08 | 23,510 | -0.19(-0.78%) |
Jul 21, 2014 | 24.48 | 24.48 | 24.27 | 24.27 | 600 | -0.32(-1.30%) |
Jul 18, 2014 | 24.59 | 24.59 | 24.59 | 24.59 | 704 | +0.09(+0.37%) |
Jul 17, 2014 | 24.50 | 24.50 | 24.50 | 24.50 | 402 | +0.05(+0.20%) |
Jul 16, 2014 | 24.62 | 24.62 | 24.45 | 24.45 | 2,560 | +0.10(+0.41%) |
Jul 15, 2014 | 24.35 | 24.38 | 24.34 | 24.35 | 1,271 | -0.23(-0.94%) |
Jul 14, 2014 | 24.51 | 24.58 | 24.51 | 24.58 | 942 | +0.01(+0.04%) |
Jul 11, 2014 | 24.53 | 24.57 | 24.53 | 24.57 | 559 | -0.26(-1.05%) |
Jul 10, 2014 | 24.83 | 24.83 | 24.83 | 24.83 | 1,663 | -0.28(-1.12%) |
Jul 09, 2014 | 25.14 | 25.14 | 24.92 | 25.11 | 3,400 | -0.10(-0.40%) |
Jul 08, 2014 | 25.21 | 25.21 | 25.21 | 25.21 | 450 | -0.11(-0.43%) |
Jul 07, 2014 | 25.33 | 25.33 | 25.32 | 25.32 | 1,318 | -0.36(-1.42%) |
Jul 03, 2014 | 25.61 | 25.68 | 25.68 | 25.68 | 700 | -0.12(-0.45%) |