Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.76 | 21.76 | 21.34 | 21.36 | 845,716 | -0.38(-1.73%) |
Sep 29, 2014 | 21.42 | 21.84 | 21.26 | 21.74 | 575,185 | +0.21(+0.95%) |
Sep 26, 2014 | 21.81 | 22.19 | 21.14 | 21.53 | 952,323 | +0.85(+4.10%) |
Sep 25, 2014 | 20.65 | 20.76 | 20.39 | 20.68 | 408,649 | +0.04(+0.22%) |
Sep 24, 2014 | 20.59 | 20.80 | 19.90 | 20.64 | 228,737 | +0.13(+0.65%) |
Sep 23, 2014 | 20.53 | 20.69 | 20.43 | 20.50 | 230,891 | -0.09(-0.43%) |
Sep 22, 2014 | 20.42 | 20.66 | 20.41 | 20.59 | 166,385 | +0.04(+0.22%) |
Sep 19, 2014 | 20.71 | 20.81 | 20.45 | 20.55 | 794,717 | -0.16(-0.78%) |
Sep 18, 2014 | 20.68 | 20.77 | 20.53 | 20.71 | 150,255 | +0.15(+0.74%) |
Sep 17, 2014 | 20.33 | 20.66 | 20.22 | 20.56 | 190,563 | +0.17(+0.83%) |
Sep 16, 2014 | 20.46 | 20.56 | 20.23 | 20.39 | 146,144 | -0.11(-0.52%) |
Sep 15, 2014 | 20.84 | 20.94 | 20.49 | 20.50 | 127,407 | -0.31(-1.50%) |
Sep 12, 2014 | 21.12 | 21.14 | 20.73 | 20.81 | 125,703 | -0.27(-1.27%) |
Sep 11, 2014 | 20.82 | 21.14 | 20.72 | 21.08 | 146,846 | +0.21(+1.03%) |
Sep 10, 2014 | 20.68 | 20.89 | 20.63 | 20.86 | 112,970 | +0.16(+0.78%) |
Sep 09, 2014 | 20.89 | 21.02 | 20.63 | 20.70 | 148,021 | -0.20(-0.94%) |
Sep 08, 2014 | 20.90 | 21.06 | 20.75 | 20.90 | 155,224 | -0.02(-0.09%) |
Sep 05, 2014 | 20.67 | 20.89 | 20.47 | 20.92 | 262,958 | +0.18(+0.86%) |
Sep 04, 2014 | 21.05 | 21.07 | 20.71 | 20.74 | 170,393 | -0.20(-0.94%) |
Sep 03, 2014 | 21.02 | 21.09 | 20.88 | 20.93 | 159,353 | -0.06(-0.30%) |
Sep 02, 2014 | 20.77 | 21.00 | 20.77 | 21.00 | 225,909 | +0.30(+1.47%) |
Aug 29, 2014 | 20.59 | 20.69 | 20.69 | 20.69 | 79,691 | +0.18(+0.87%) |
Aug 28, 2014 | 20.71 | 20.71 | 20.50 | 20.51 | 85,588 | -0.24(-1.16%) |
Aug 27, 2014 | 20.84 | 20.84 | 20.63 | 20.75 | 90,731 | -0.09(-0.43%) |
Aug 26, 2014 | 20.55 | 20.85 | 20.51 | 20.84 | 179,974 | +0.29(+1.39%) |
Aug 25, 2014 | 21.00 | 21.00 | 20.42 | 20.56 | 118,912 | -0.28(-1.33%) |
Aug 22, 2014 | 20.84 | 20.89 | 20.66 | 20.84 | 184,924 | -0.00(-0.02%) |
Aug 21, 2014 | 20.71 | 20.89 | 20.48 | 20.84 | 155,070 | +0.12(+0.58%) |
Aug 20, 2014 | 20.92 | 20.92 | 20.68 | 20.72 | 129,611 | -0.25(-1.19%) |
Aug 19, 2014 | 21.09 | 21.18 | 20.92 | 20.97 | 183,426 | -0.05(-0.25%) |
Aug 18, 2014 | 21.00 | 21.13 | 20.99 | 21.02 | 473,486 | +0.13(+0.64%) |
Aug 15, 2014 | 21.26 | 21.26 | 20.74 | 20.89 | 203,028 | -0.15(-0.72%) |
Aug 14, 2014 | 21.09 | 21.16 | 20.92 | 21.04 | 105,668 | -0.05(-0.25%) |
Aug 13, 2014 | 21.15 | 21.34 | 21.05 | 21.09 | 228,804 | +0.01(+0.04%) |
Aug 12, 2014 | 21.00 | 21.22 | 20.90 | 21.09 | 155,504 | +0.03(+0.13%) |
Aug 11, 2014 | 21.01 | 21.19 | 20.42 | 21.06 | 193,063 | +0.07(+0.34%) |
Aug 08, 2014 | 20.86 | 21.05 | 20.82 | 20.99 | 188,396 | +0.12(+0.56%) |
Aug 07, 2014 | 21.09 | 21.09 | 20.75 | 20.87 | 147,125 | -0.18(-0.85%) |
Aug 06, 2014 | 20.83 | 21.17 | 20.71 | 21.05 | 168,599 | +0.14(+0.68%) |
Aug 05, 2014 | 20.72 | 21.08 | 20.70 | 20.91 | 348,396 | +0.07(+0.34%) |
Aug 04, 2014 | 20.68 | 20.85 | 20.50 | 20.84 | 179,969 | +0.23(+1.13%) |
Aug 01, 2014 | 20.74 | 20.79 | 20.52 | 20.60 | 222,474 | -0.11(-0.52%) |
Jul 31, 2014 | 20.95 | 21.04 | 20.71 | 20.71 | 315,150 | -0.49(-2.32%) |
Jul 30, 2014 | 21.18 | 21.30 | 21.00 | 21.20 | 240,138 | +0.18(+0.85%) |
Jul 29, 2014 | 21.09 | 21.19 | 21.02 | 21.02 | 186,054 | -0.03(-0.13%) |
Jul 28, 2014 | 21.13 | 21.18 | 20.85 | 21.05 | 189,023 | -0.06(-0.30%) |
Jul 25, 2014 | 21.03 | 21.26 | 21.03 | 21.11 | 176,636 | -0.13(-0.63%) |
Jul 24, 2014 | 21.22 | 21.36 | 21.05 | 21.25 | 232,625 | +0.03(+0.13%) |
Jul 23, 2014 | 21.20 | 21.48 | 21.02 | 21.22 | 261,169 | +0.01(+0.04%) |
Jul 22, 2014 | 21.22 | 21.46 | 21.05 | 21.21 | 203,312 | +0.05(+0.25%) |
Jul 21, 2014 | 21.15 | 21.34 | 21.09 | 21.16 | 258,560 | -0.07(-0.34%) |
Jul 18, 2014 | 21.09 | 21.34 | 21.08 | 21.23 | 333,774 | +0.08(+0.38%) |
Jul 17, 2014 | 21.08 | 21.35 | 21.06 | 21.15 | 313,276 | -0.02(-0.08%) |
Jul 16, 2014 | 21.18 | 21.40 | 20.98 | 21.17 | 254,843 | +0.12(+0.55%) |
Jul 15, 2014 | 21.06 | 21.33 | 20.94 | 21.05 | 301,997 | -0.14(-0.67%) |
Jul 14, 2014 | 21.26 | 21.35 | 21.13 | 21.19 | 276,204 | +0.13(+0.64%) |
Jul 11, 2014 | 21.05 | 21.28 | 20.93 | 21.06 | 269,709 | -0.05(-0.25%) |
Jul 10, 2014 | 20.95 | 21.42 | 20.80 | 21.11 | 239,517 | -0.24(-1.13%) |
Jul 09, 2014 | 21.42 | 21.69 | 21.27 | 21.35 | 360,153 | +0.02(+0.08%) |
Jul 08, 2014 | 21.24 | 21.49 | 21.09 | 21.34 | 393,091 | +0.03(+0.13%) |
Jul 07, 2014 | 21.36 | 21.47 | 21.28 | 21.31 | 226,424 | -0.20(-0.91%) |
Jul 03, 2014 | 21.48 | 21.51 | 21.51 | 21.51 | 212,882 | +0.06(+0.29%) |
Jul 02, 2014 | 21.76 | 21.76 | 21.41 | 21.44 | 264,940 | -0.31(-1.44%) |