Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.61 | 23.66 | 23.35 | 23.59 | 1,137,520 | -0.01(-0.05%) |
Sep 29, 2014 | 23.00 | 23.63 | 22.88 | 23.60 | 932,873 | +0.28(+1.22%) |
Sep 26, 2014 | 22.70 | 23.36 | 22.64 | 23.32 | 779,380 | +0.64(+2.84%) |
Sep 25, 2014 | 22.65 | 22.78 | 22.55 | 22.67 | 716,421 | -0.03(-0.11%) |
Sep 24, 2014 | 22.53 | 22.78 | 22.53 | 22.70 | 537,092 | +0.19(+0.83%) |
Sep 23, 2014 | 22.71 | 22.83 | 22.48 | 22.51 | 654,006 | -0.31(-1.37%) |
Sep 22, 2014 | 23.06 | 23.10 | 22.83 | 22.83 | 755,150 | -0.36(-1.57%) |
Sep 19, 2014 | 22.92 | 23.22 | 22.92 | 23.19 | 1,365,218 | +0.31(+1.37%) |
Sep 18, 2014 | 22.71 | 22.92 | 22.60 | 22.88 | 367,795 | +0.24(+1.05%) |
Sep 17, 2014 | 22.65 | 22.76 | 22.53 | 22.64 | 384,638 | +0.00(+0.00%) |
Sep 16, 2014 | 22.50 | 22.81 | 22.50 | 22.64 | 674,866 | +0.03(+0.11%) |
Sep 15, 2014 | 22.72 | 22.87 | 22.50 | 22.61 | 428,468 | -0.05(-0.22%) |
Sep 12, 2014 | 22.88 | 22.98 | 22.58 | 22.66 | 658,300 | -0.08(-0.37%) |
Sep 11, 2014 | 22.58 | 22.83 | 22.56 | 22.75 | 393,842 | +0.04(+0.19%) |
Sep 10, 2014 | 22.65 | 22.74 | 22.50 | 22.71 | 262,627 | +0.10(+0.45%) |
Sep 09, 2014 | 22.56 | 22.71 | 22.40 | 22.61 | 528,486 | +0.02(+0.07%) |
Sep 08, 2014 | 22.56 | 22.74 | 22.51 | 22.59 | 286,404 | +0.03(+0.11%) |
Sep 05, 2014 | 22.22 | 22.59 | 22.22 | 22.56 | 330,177 | +0.26(+1.17%) |
Sep 04, 2014 | 22.35 | 22.49 | 22.26 | 22.30 | 510,677 | +0.01(+0.04%) |
Sep 03, 2014 | 22.45 | 22.51 | 22.24 | 22.29 | 559,261 | -0.05(-0.23%) |
Sep 02, 2014 | 22.40 | 22.52 | 22.26 | 22.34 | 623,281 | -0.06(-0.26%) |
Aug 29, 2014 | 22.45 | 22.40 | 22.40 | 22.40 | 693,003 | -0.03(-0.15%) |
Aug 28, 2014 | 22.28 | 22.46 | 22.25 | 22.44 | 533,261 | +0.03(+0.11%) |
Aug 27, 2014 | 22.60 | 22.61 | 22.37 | 22.41 | 697,940 | -0.19(-0.86%) |
Aug 26, 2014 | 22.42 | 22.62 | 22.42 | 22.61 | 562,431 | +0.15(+0.68%) |
Aug 25, 2014 | 22.41 | 22.55 | 22.18 | 22.45 | 1,193,120 | +0.48(+2.19%) |
Aug 22, 2014 | 21.72 | 21.97 | 21.68 | 21.97 | 471,270 | +0.24(+1.12%) |
Aug 21, 2014 | 21.76 | 21.85 | 21.51 | 21.73 | 297,006 | -0.02(-0.08%) |
Aug 20, 2014 | 21.92 | 21.96 | 21.67 | 21.75 | 349,464 | -0.19(-0.88%) |
Aug 19, 2014 | 21.73 | 21.97 | 21.68 | 21.94 | 599,291 | +0.26(+1.20%) |
Aug 18, 2014 | 21.48 | 21.71 | 21.38 | 21.68 | 576,304 | +0.37(+1.74%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.17 | 21.31 | 552,315 | -0.29(-1.37%) |
Aug 14, 2014 | 21.70 | 21.71 | 21.43 | 21.60 | 715,062 | -0.11(-0.50%) |
Aug 13, 2014 | 21.55 | 21.80 | 21.36 | 21.71 | 488,165 | +0.22(+1.02%) |
Aug 12, 2014 | 21.40 | 21.54 | 21.37 | 21.49 | 492,516 | +0.00(+0.00%) |
Aug 11, 2014 | 21.59 | 21.80 | 21.33 | 21.49 | 850,586 | -0.15(-0.70%) |
Aug 08, 2014 | 21.32 | 21.71 | 21.27 | 21.65 | 698,677 | +0.29(+1.34%) |
Aug 07, 2014 | 21.22 | 21.42 | 21.14 | 21.36 | 864,613 | +0.26(+1.24%) |
Aug 06, 2014 | 20.88 | 21.20 | 20.74 | 21.10 | 833,081 | +0.08(+0.36%) |
Aug 05, 2014 | 20.68 | 21.28 | 20.65 | 21.02 | 1,568,672 | -0.08(-0.36%) |
Aug 04, 2014 | 21.25 | 21.33 | 21.00 | 21.10 | 1,353,707 | -0.02(-0.08%) |
Aug 01, 2014 | 20.97 | 21.17 | 20.79 | 21.11 | 779,069 | +0.15(+0.72%) |
Jul 31, 2014 | 21.06 | 21.22 | 20.92 | 20.96 | 466,265 | -0.24(-1.15%) |
Jul 30, 2014 | 21.49 | 21.62 | 21.15 | 21.21 | 705,454 | -0.24(-1.14%) |
Jul 29, 2014 | 21.12 | 21.50 | 21.11 | 21.45 | 542,655 | +0.39(+1.84%) |
Jul 28, 2014 | 21.05 | 21.12 | 20.92 | 21.06 | 261,984 | +0.05(+0.24%) |
Jul 25, 2014 | 20.78 | 21.10 | 20.73 | 21.01 | 392,269 | +0.13(+0.61%) |
Jul 24, 2014 | 20.84 | 21.06 | 20.75 | 20.89 | 473,808 | +0.03(+0.16%) |
Jul 23, 2014 | 21.15 | 21.27 | 20.83 | 20.85 | 825,793 | -0.29(-1.39%) |
Jul 22, 2014 | 21.08 | 21.34 | 21.04 | 21.15 | 566,493 | +0.22(+1.05%) |
Jul 21, 2014 | 21.19 | 21.27 | 20.90 | 20.93 | 471,828 | -0.36(-1.70%) |
Jul 18, 2014 | 21.02 | 21.54 | 21.02 | 21.29 | 607,833 | +0.25(+1.20%) |
Jul 17, 2014 | 21.31 | 21.48 | 21.02 | 21.04 | 522,278 | -0.43(-2.00%) |
Jul 16, 2014 | 21.46 | 21.57 | 21.25 | 21.47 | 489,134 | +0.07(+0.31%) |
Jul 15, 2014 | 21.39 | 21.75 | 21.25 | 21.40 | 868,623 | +0.02(+0.08%) |
Jul 14, 2014 | 21.56 | 21.70 | 21.35 | 21.38 | 410,069 | +0.02(+0.08%) |
Jul 11, 2014 | 21.33 | 21.49 | 21.28 | 21.37 | 629,558 | -0.08(-0.39%) |
Jul 10, 2014 | 21.27 | 21.59 | 21.21 | 21.45 | 526,416 | -0.19(-0.86%) |
Jul 09, 2014 | 21.60 | 21.85 | 21.59 | 21.64 | 598,396 | +0.08(+0.35%) |
Jul 08, 2014 | 21.89 | 21.89 | 21.56 | 21.56 | 685,938 | -0.34(-1.54%) |
Jul 07, 2014 | 22.07 | 22.16 | 21.89 | 21.90 | 457,905 | -0.25(-1.14%) |
Jul 03, 2014 | 22.08 | 22.15 | 22.15 | 22.15 | 225,739 | +0.07(+0.31%) |
Jul 02, 2014 | 22.16 | 22.24 | 21.99 | 22.08 | 347,822 | -0.12(-0.53%) |