Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.58 | 21.73 | 21.37 | 21.40 | 396,149 | -0.24(-1.12%) |
Sep 29, 2014 | 21.60 | 21.85 | 21.58 | 21.64 | 215,804 | -0.17(-0.79%) |
Sep 26, 2014 | 21.70 | 21.83 | 21.38 | 21.81 | 255,931 | +0.15(+0.70%) |
Sep 25, 2014 | 22.06 | 22.08 | 21.55 | 21.66 | 334,831 | -0.39(-1.76%) |
Sep 24, 2014 | 22.14 | 22.14 | 21.84 | 22.05 | 256,444 | +0.01(+0.06%) |
Sep 23, 2014 | 22.29 | 22.53 | 22.03 | 22.03 | 275,931 | -0.39(-1.73%) |
Sep 22, 2014 | 22.61 | 22.83 | 22.40 | 22.42 | 237,565 | -0.31(-1.37%) |
Sep 19, 2014 | 23.04 | 23.24 | 22.63 | 22.73 | 748,108 | -0.26(-1.11%) |
Sep 18, 2014 | 22.55 | 23.13 | 22.55 | 22.99 | 275,397 | +0.48(+2.12%) |
Sep 17, 2014 | 22.48 | 22.77 | 22.32 | 22.51 | 185,693 | +0.11(+0.49%) |
Sep 16, 2014 | 22.45 | 22.72 | 22.36 | 22.40 | 246,299 | -0.16(-0.71%) |
Sep 15, 2014 | 22.90 | 22.90 | 22.47 | 22.56 | 219,628 | -0.28(-1.21%) |
Sep 12, 2014 | 22.74 | 22.95 | 22.54 | 22.84 | 235,927 | +0.10(+0.46%) |
Sep 11, 2014 | 22.59 | 22.81 | 22.54 | 22.73 | 221,204 | +0.06(+0.27%) |
Sep 10, 2014 | 22.44 | 22.70 | 22.41 | 22.67 | 256,929 | +0.29(+1.30%) |
Sep 09, 2014 | 22.67 | 22.67 | 22.33 | 22.38 | 192,483 | -0.31(-1.36%) |
Sep 08, 2014 | 22.65 | 22.76 | 22.49 | 22.69 | 248,213 | +0.09(+0.39%) |
Sep 05, 2014 | 22.41 | 22.60 | 22.28 | 22.60 | 182,702 | +0.10(+0.43%) |
Sep 04, 2014 | 22.64 | 22.76 | 22.45 | 22.50 | 259,855 | -0.16(-0.70%) |
Sep 03, 2014 | 22.92 | 22.98 | 22.59 | 22.66 | 341,942 | -0.22(-0.96%) |
Sep 02, 2014 | 22.65 | 22.95 | 22.63 | 22.88 | 230,582 | +0.31(+1.37%) |
Aug 29, 2014 | 22.49 | 22.57 | 22.57 | 22.57 | 210,370 | +0.10(+0.43%) |
Aug 28, 2014 | 22.67 | 22.71 | 22.43 | 22.47 | 178,548 | -0.27(-1.17%) |
Aug 27, 2014 | 22.84 | 22.84 | 22.67 | 22.74 | 174,750 | -0.07(-0.30%) |
Aug 26, 2014 | 22.53 | 22.84 | 22.53 | 22.81 | 356,986 | +0.35(+1.56%) |
Aug 25, 2014 | 22.45 | 22.60 | 22.33 | 22.46 | 280,253 | +0.06(+0.28%) |
Aug 22, 2014 | 22.46 | 22.60 | 22.30 | 22.40 | 221,571 | -0.08(-0.34%) |
Aug 21, 2014 | 22.26 | 22.60 | 22.08 | 22.47 | 217,440 | +0.19(+0.86%) |
Aug 20, 2014 | 22.31 | 22.40 | 22.12 | 22.28 | 225,033 | -0.08(-0.37%) |
Aug 19, 2014 | 22.26 | 22.38 | 22.25 | 22.36 | 198,290 | +0.11(+0.49%) |
Aug 18, 2014 | 22.07 | 22.35 | 22.02 | 22.26 | 205,310 | +0.44(+2.01%) |
Aug 15, 2014 | 22.19 | 22.19 | 21.58 | 21.82 | 351,468 | -0.16(-0.72%) |
Aug 14, 2014 | 22.11 | 22.30 | 21.91 | 21.97 | 177,001 | -0.05(-0.25%) |
Aug 13, 2014 | 21.89 | 22.18 | 21.77 | 22.03 | 183,677 | +0.22(+1.01%) |
Aug 12, 2014 | 21.89 | 22.08 | 21.65 | 21.81 | 163,818 | -0.15(-0.69%) |
Aug 11, 2014 | 21.88 | 22.20 | 21.80 | 21.96 | 188,747 | +0.19(+0.88%) |
Aug 08, 2014 | 21.67 | 21.91 | 21.67 | 21.77 | 210,117 | +0.07(+0.32%) |
Aug 07, 2014 | 21.97 | 22.29 | 21.53 | 21.70 | 204,832 | -0.18(-0.84%) |
Aug 06, 2014 | 21.61 | 22.05 | 21.51 | 21.89 | 218,374 | +0.21(+0.95%) |
Aug 05, 2014 | 21.58 | 21.84 | 21.42 | 21.68 | 221,599 | -0.02(-0.09%) |
Aug 04, 2014 | 21.74 | 21.80 | 21.34 | 21.70 | 285,728 | +0.07(+0.32%) |
Aug 01, 2014 | 22.04 | 22.12 | 21.50 | 21.63 | 410,682 | -0.34(-1.56%) |
Jul 31, 2014 | 22.36 | 22.51 | 21.95 | 21.97 | 537,141 | -0.63(-2.79%) |
Jul 30, 2014 | 22.60 | 22.67 | 22.46 | 22.60 | 457,240 | +0.25(+1.10%) |
Jul 29, 2014 | 21.47 | 22.80 | 21.47 | 22.36 | 651,758 | +0.90(+4.21%) |
Jul 28, 2014 | 21.68 | 21.80 | 21.34 | 21.45 | 230,477 | -0.30(-1.39%) |
Jul 25, 2014 | 21.37 | 21.79 | 21.37 | 21.76 | 313,788 | +0.15(+0.71%) |
Jul 24, 2014 | 21.52 | 21.80 | 21.40 | 21.60 | 200,342 | +0.15(+0.69%) |
Jul 23, 2014 | 21.40 | 21.51 | 21.25 | 21.45 | 290,471 | +0.02(+0.10%) |
Jul 22, 2014 | 21.60 | 21.70 | 21.30 | 21.43 | 250,141 | +0.01(+0.06%) |
Jul 21, 2014 | 21.48 | 21.76 | 21.22 | 21.42 | 243,192 | -0.16(-0.76%) |
Jul 18, 2014 | 21.30 | 21.69 | 21.30 | 21.58 | 433,208 | +0.23(+1.09%) |
Jul 17, 2014 | 21.71 | 21.76 | 21.29 | 21.35 | 344,002 | -0.45(-2.07%) |
Jul 16, 2014 | 22.17 | 22.17 | 21.72 | 21.80 | 336,862 | -0.21(-0.96%) |
Jul 15, 2014 | 21.93 | 22.05 | 21.71 | 22.02 | 207,974 | +0.14(+0.66%) |
Jul 14, 2014 | 22.05 | 22.13 | 21.72 | 21.87 | 201,431 | +0.07(+0.31%) |
Jul 11, 2014 | 21.78 | 21.88 | 21.53 | 21.80 | 284,110 | -0.01(-0.06%) |
Jul 10, 2014 | 21.76 | 21.98 | 21.56 | 21.82 | 331,916 | -0.22(-0.99%) |
Jul 09, 2014 | 22.05 | 22.24 | 21.93 | 22.04 | 346,002 | +0.09(+0.41%) |
Jul 08, 2014 | 22.32 | 22.32 | 21.91 | 21.95 | 417,493 | -0.36(-1.63%) |
Jul 07, 2014 | 22.44 | 22.44 | 22.17 | 22.31 | 339,086 | -0.14(-0.64%) |
Jul 03, 2014 | 22.18 | 22.45 | 22.45 | 22.45 | 174,018 | +0.43(+1.96%) |
Jul 02, 2014 | 22.41 | 22.59 | 22.00 | 22.02 | 323,721 | -0.38(-1.71%) |