Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.57 | 20.70 | 20.53 | 20.53 | 100,692 | -0.17(-0.82%) |
Sep 29, 2014 | 20.68 | 20.78 | 20.40 | 20.70 | 220,839 | -0.62(-2.91%) |
Sep 26, 2014 | 21.11 | 21.32 | 21.11 | 21.32 | 64,727 | +0.36(+1.72%) |
Sep 25, 2014 | 21.21 | 21.21 | 20.90 | 20.96 | 75,833 | -0.61(-2.83%) |
Sep 24, 2014 | 21.39 | 21.60 | 21.39 | 21.57 | 719,427 | +0.30(+1.41%) |
Sep 23, 2014 | 21.53 | 21.53 | 21.25 | 21.27 | 618,067 | +0.02(+0.09%) |
Sep 22, 2014 | 21.37 | 21.48 | 21.24 | 21.25 | 86,570 | -0.62(-2.86%) |
Sep 19, 2014 | 21.98 | 21.98 | 21.82 | 21.88 | 171,313 | +0.45(+2.08%) |
Sep 18, 2014 | 21.56 | 21.61 | 21.40 | 21.43 | 395,009 | -0.14(-0.67%) |
Sep 17, 2014 | 21.73 | 21.73 | 21.56 | 21.57 | 106,928 | -0.35(-1.57%) |
Sep 16, 2014 | 21.59 | 22.05 | 21.59 | 21.92 | 142,457 | +0.25(+1.13%) |
Sep 15, 2014 | 21.78 | 21.81 | 21.66 | 21.68 | 28,933 | -0.25(-1.12%) |
Sep 12, 2014 | 21.86 | 21.95 | 21.82 | 21.92 | 63,057 | -0.14(-0.63%) |
Sep 11, 2014 | 21.98 | 22.08 | 21.98 | 22.06 | 81,379 | +0.17(+0.78%) |
Sep 10, 2014 | 22.07 | 22.07 | 21.83 | 21.89 | 41,906 | -0.06(-0.27%) |
Sep 09, 2014 | 22.11 | 22.11 | 21.92 | 21.95 | 27,985 | -0.10(-0.45%) |
Sep 08, 2014 | 22.19 | 22.19 | 22.02 | 22.05 | 68,508 | -0.33(-1.47%) |
Sep 05, 2014 | 22.33 | 22.40 | 22.33 | 22.38 | 41,880 | +0.13(+0.58%) |
Sep 04, 2014 | 22.48 | 22.48 | 22.25 | 22.25 | 27,807 | -0.41(-1.79%) |
Sep 03, 2014 | 22.72 | 22.99 | 22.57 | 22.66 | 81,451 | +0.73(+3.31%) |
Sep 02, 2014 | 21.99 | 21.66 | 21.93 | 56,420 | +0.27(+1.27%) | |
Aug 29, 2014 | 21.66 | 21.66 | 21.66 | 0 | -0.18(-0.85%) | |
Aug 28, 2014 | 21.97 | 21.97 | 21.83 | 21.84 | 43,943 | -0.21(-0.95%) |
Aug 27, 2014 | 22.22 | 22.22 | 22.03 | 22.05 | 46,402 | -0.36(-1.61%) |
Aug 26, 2014 | 22.50 | 22.37 | 22.41 | 52,705 | -0.17(-0.75%) | |
Aug 25, 2014 | 22.52 | 22.70 | 22.52 | 22.58 | 36,264 | +0.28(+1.24%) |
Aug 22, 2014 | 22.19 | 22.44 | 22.19 | 22.30 | 72,295 | +0.11(+0.51%) |
Aug 21, 2014 | 22.35 | 22.65 | 22.19 | 35,919 | -0.46(-2.03%) | |
Aug 20, 2014 | 22.56 | 22.68 | 22.56 | 22.65 | 53,848 | +0.49(+2.21%) |
Aug 19, 2014 | 22.30 | 22.30 | 22.10 | 22.16 | 42,017 | +0.18(+0.84%) |
Aug 18, 2014 | 21.85 | 22.02 | 21.85 | 21.98 | 69,494 | -0.24(-1.10%) |
Aug 15, 2014 | 22.27 | 22.27 | 21.98 | 22.22 | 46,620 | -0.21(-0.94%) |
Aug 14, 2014 | 22.55 | 22.55 | 22.55 | 22.43 | 38,283 | +0.16(+0.72%) |
Aug 13, 2014 | 22.30 | 21.99 | 22.27 | 33,596 | +0.28(+1.27%) | |
Aug 12, 2014 | 21.87 | 22.04 | 21.93 | 21.99 | 48,236 | +0.06(+0.27%) |
Aug 11, 2014 | 21.91 | 21.93 | 21.89 | 21.93 | 41,762 | +0.49(+2.29%) |
Aug 08, 2014 | 21.31 | 21.63 | 21.31 | 21.44 | 52,799 | +0.10(+0.47%) |
Aug 07, 2014 | 21.45 | 21.55 | 21.26 | 21.34 | 34,638 | -0.21(-0.97%) |
Aug 06, 2014 | 21.55 | 21.60 | 21.52 | 21.55 | 109,135 | +0.13(+0.60%) |
Aug 05, 2014 | 21.62 | 21.66 | 21.39 | 21.42 | 68,728 | -0.24(-1.10%) |
Aug 04, 2014 | 21.56 | 21.67 | 21.56 | 21.66 | 52,341 | +0.06(+0.28%) |
Aug 01, 2014 | 21.70 | 21.77 | 21.55 | 21.60 | 60,514 | +0.30(+1.41%) |
Jul 31, 2014 | 21.41 | 21.50 | 21.25 | 21.30 | 53,695 | +0.05(+0.24%) |
Jul 30, 2014 | 21.36 | 21.48 | 21.21 | 21.25 | 59,620 | -0.15(-0.70%) |
Jul 29, 2014 | 21.31 | 21.45 | 21.31 | 21.40 | 70,466 | +0.00(+0.00%) |
Jul 28, 2014 | 21.37 | 21.50 | 21.33 | 21.40 | 48,148 | +0.14(+0.68%) |
Jul 25, 2014 | 21.42 | 21.45 | 21.21 | 21.25 | 76,571 | +0.07(+0.35%) |
Jul 24, 2014 | 21.13 | 21.31 | 21.13 | 21.18 | 67,055 | -0.14(-0.68%) |
Jul 23, 2014 | 21.42 | 21.42 | 21.26 | 21.32 | 64,925 | +0.05(+0.24%) |
Jul 22, 2014 | 21.04 | 21.28 | 21.04 | 21.27 | 50,753 | +0.79(+3.88%) |
Jul 21, 2014 | 20.33 | 20.54 | 20.33 | 20.48 | 26,823 | -0.04(-0.22%) |
Jul 18, 2014 | 20.55 | 20.55 | 20.47 | 20.52 | 49,319 | +0.20(+0.98%) |
Jul 17, 2014 | 20.39 | 20.53 | 20.32 | 20.32 | 77,623 | -0.10(-0.47%) |
Jul 16, 2014 | 20.33 | 20.49 | 20.33 | 20.42 | 40,104 | +0.28(+1.39%) |
Jul 15, 2014 | 20.20 | 20.25 | 20.06 | 20.14 | 62,203 | -0.09(-0.44%) |
Jul 14, 2014 | 20.09 | 20.34 | 20.09 | 20.23 | 31,401 | -0.10(-0.49%) |
Jul 11, 2014 | 20.24 | 20.39 | 20.22 | 20.33 | 53,463 | +0.14(+0.69%) |
Jul 10, 2014 | 20.16 | 20.20 | 20.01 | 20.19 | 40,967 | -0.02(-0.10%) |
Jul 09, 2014 | 20.13 | 20.31 | 20.13 | 20.21 | 87,475 | -0.12(-0.61%) |
Jul 08, 2014 | 20.21 | 20.44 | 20.21 | 20.34 | 243,603 | -0.17(-0.83%) |
Jul 07, 2014 | 20.20 | 20.51 | 20.20 | 20.50 | 91,363 | -0.02(-0.07%) |
Jul 03, 2014 | 20.52 | 20.52 | 20.52 | 0 | -0.00(-0.02%) | |
Jul 02, 2014 | 20.44 | 20.59 | 20.44 | 20.52 | 45,117 | +0.30(+1.51%) |