Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.89 | 22.00 | 21.37 | 21.38 | 1,019,866 | -0.40(-1.84%) |
Sep 29, 2014 | 21.26 | 21.79 | 21.26 | 21.78 | 529,319 | +0.40(+1.87%) |
Sep 26, 2014 | 21.18 | 21.39 | 20.80 | 21.38 | 431,983 | +0.27(+1.30%) |
Sep 25, 2014 | 21.24 | 21.28 | 21.04 | 21.11 | 387,741 | -0.20(-0.93%) |
Sep 24, 2014 | 21.43 | 21.43 | 21.13 | 21.30 | 515,700 | -0.03(-0.15%) |
Sep 23, 2014 | 21.56 | 21.63 | 21.30 | 21.33 | 587,940 | -0.24(-1.09%) |
Sep 22, 2014 | 21.75 | 21.80 | 21.40 | 21.57 | 360,317 | -0.26(-1.19%) |
Sep 19, 2014 | 21.81 | 21.94 | 21.64 | 21.83 | 679,289 | +0.05(+0.23%) |
Sep 18, 2014 | 21.67 | 22.21 | 21.19 | 21.78 | 774,524 | +0.54(+2.55%) |
Sep 17, 2014 | 21.35 | 21.44 | 21.18 | 21.24 | 212,784 | -0.15(-0.68%) |
Sep 16, 2014 | 21.02 | 21.48 | 21.00 | 21.39 | 313,201 | +0.33(+1.57%) |
Sep 15, 2014 | 21.24 | 21.24 | 20.99 | 21.05 | 325,211 | -0.24(-1.13%) |
Sep 12, 2014 | 21.65 | 21.65 | 21.17 | 21.30 | 878,918 | -0.31(-1.41%) |
Sep 11, 2014 | 21.60 | 21.82 | 21.56 | 21.60 | 523,633 | -0.11(-0.50%) |
Sep 10, 2014 | 21.63 | 21.80 | 21.46 | 21.71 | 302,586 | +0.05(+0.24%) |
Sep 09, 2014 | 21.71 | 21.81 | 21.50 | 21.66 | 403,907 | -0.13(-0.58%) |
Sep 08, 2014 | 21.70 | 21.91 | 21.48 | 21.79 | 478,696 | +0.10(+0.44%) |
Sep 05, 2014 | 21.66 | 21.88 | 21.59 | 21.69 | 464,229 | -0.03(-0.12%) |
Sep 04, 2014 | 21.78 | 21.82 | 21.64 | 21.72 | 510,136 | -0.07(-0.32%) |
Sep 03, 2014 | 22.19 | 22.26 | 21.71 | 21.79 | 560,200 | -0.28(-1.27%) |
Sep 02, 2014 | 22.14 | 22.14 | 21.66 | 22.07 | 884,111 | +0.02(+0.09%) |
Aug 29, 2014 | 22.04 | 22.05 | 22.05 | 22.05 | 336,902 | -0.01(-0.03%) |
Aug 28, 2014 | 22.11 | 22.35 | 21.96 | 22.05 | 318,213 | -0.15(-0.69%) |
Aug 27, 2014 | 22.10 | 22.29 | 22.09 | 22.21 | 492,805 | +0.08(+0.34%) |
Aug 26, 2014 | 21.77 | 22.14 | 21.61 | 22.13 | 813,652 | +0.37(+1.71%) |
Aug 25, 2014 | 21.58 | 21.98 | 21.35 | 21.76 | 366,168 | +0.23(+1.08%) |
Aug 22, 2014 | 21.16 | 21.71 | 21.16 | 21.52 | 541,038 | +0.32(+1.49%) |
Aug 21, 2014 | 21.20 | 21.20 | 20.93 | 21.21 | 604,252 | -0.04(-0.21%) |
Aug 20, 2014 | 21.30 | 21.37 | 21.04 | 21.25 | 393,776 | -0.14(-0.65%) |
Aug 19, 2014 | 21.02 | 21.42 | 21.02 | 21.39 | 479,925 | +0.34(+1.62%) |
Aug 18, 2014 | 20.74 | 21.05 | 20.43 | 21.05 | 539,800 | +0.45(+2.20%) |
Aug 15, 2014 | 20.89 | 20.89 | 20.34 | 20.60 | 538,231 | -0.07(-0.34%) |
Aug 14, 2014 | 20.71 | 20.93 | 20.59 | 20.67 | 572,006 | -0.18(-0.85%) |
Aug 13, 2014 | 21.11 | 21.11 | 20.75 | 20.84 | 434,792 | -0.25(-1.17%) |
Aug 12, 2014 | 20.94 | 21.24 | 20.93 | 21.09 | 530,801 | +0.14(+0.66%) |
Aug 11, 2014 | 21.09 | 21.36 | 20.70 | 20.95 | 827,633 | -0.29(-1.37%) |
Aug 08, 2014 | 20.99 | 21.62 | 20.17 | 21.24 | 2,651,628 | +0.24(+1.14%) |
Aug 07, 2014 | 21.58 | 22.24 | 20.43 | 21.00 | 1,940,844 | -1.05(-4.78%) |
Aug 06, 2014 | 22.18 | 22.36 | 21.97 | 22.05 | 518,263 | -0.18(-0.79%) |
Aug 05, 2014 | 21.80 | 22.32 | 21.59 | 22.23 | 735,082 | +0.42(+1.91%) |
Aug 04, 2014 | 21.78 | 21.85 | 21.44 | 21.81 | 430,157 | +0.08(+0.38%) |
Aug 01, 2014 | 21.93 | 22.09 | 21.66 | 21.73 | 629,450 | -0.16(-0.72%) |
Jul 31, 2014 | 21.89 | 22.10 | 21.68 | 21.89 | 690,688 | -0.26(-1.17%) |
Jul 30, 2014 | 22.48 | 22.54 | 22.03 | 22.15 | 373,129 | -0.23(-1.01%) |
Jul 29, 2014 | 22.26 | 23.38 | 22.05 | 22.38 | 1,170,021 | +0.37(+1.69%) |
Jul 28, 2014 | 22.12 | 22.15 | 21.96 | 22.00 | 492,999 | -0.09(-0.40%) |
Jul 25, 2014 | 21.92 | 22.16 | 21.86 | 22.09 | 436,002 | +0.02(+0.09%) |
Jul 24, 2014 | 21.88 | 22.13 | 21.83 | 22.07 | 443,115 | +0.09(+0.43%) |
Jul 23, 2014 | 22.00 | 22.11 | 21.74 | 21.98 | 442,184 | -0.03(-0.11%) |
Jul 22, 2014 | 21.83 | 22.14 | 21.83 | 22.00 | 441,309 | +0.25(+1.16%) |
Jul 21, 2014 | 21.65 | 22.05 | 21.37 | 21.75 | 313,419 | +0.03(+0.15%) |
Jul 18, 2014 | 21.33 | 21.78 | 21.33 | 21.72 | 1,030,170 | +0.36(+1.68%) |
Jul 17, 2014 | 21.36 | 21.51 | 21.26 | 21.36 | 507,251 | -0.11(-0.50%) |
Jul 16, 2014 | 21.74 | 21.85 | 21.39 | 21.47 | 382,811 | -0.13(-0.58%) |
Jul 15, 2014 | 21.64 | 21.76 | 21.44 | 21.59 | 420,917 | +0.02(+0.09%) |
Jul 14, 2014 | 21.67 | 21.80 | 21.40 | 21.57 | 385,093 | +0.06(+0.29%) |
Jul 11, 2014 | 21.49 | 21.79 | 21.35 | 21.51 | 437,992 | -0.04(-0.20%) |
Jul 10, 2014 | 21.06 | 21.62 | 20.81 | 21.56 | 436,008 | +0.21(+0.97%) |
Jul 09, 2014 | 21.23 | 21.36 | 21.10 | 21.35 | 402,413 | +0.11(+0.53%) |
Jul 08, 2014 | 21.74 | 21.74 | 21.13 | 21.23 | 509,483 | -0.59(-2.72%) |
Jul 07, 2014 | 22.15 | 22.42 | 21.80 | 21.83 | 580,695 | -0.40(-1.82%) |
Jul 03, 2014 | 22.09 | 22.23 | 22.23 | 22.23 | 207,087 | +0.30(+1.38%) |
Jul 02, 2014 | 21.88 | 22.00 | 21.69 | 21.93 | 347,596 | -0.02(-0.09%) |