Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.63 | 20.69 | 20.60 | 20.64 | 18,140 | +0.11(+0.54%) |
Sep 29, 2014 | 20.50 | 20.57 | 20.49 | 20.53 | 11,843 | -0.08(-0.39%) |
Sep 26, 2014 | 20.59 | 20.63 | 20.52 | 20.61 | 12,251 | -0.03(-0.15%) |
Sep 25, 2014 | 20.80 | 20.80 | 20.61 | 20.64 | 24,525 | -0.09(-0.43%) |
Sep 24, 2014 | 20.85 | 20.85 | 20.66 | 20.73 | 11,964 | -0.09(-0.43%) |
Sep 23, 2014 | 20.88 | 20.90 | 20.82 | 20.82 | 13,800 | -0.10(-0.48%) |
Sep 22, 2014 | 21.00 | 21.00 | 20.92 | 20.92 | 28,439 | -0.03(-0.14%) |
Sep 19, 2014 | 20.93 | 20.97 | 20.93 | 20.95 | 13,286 | +0.05(+0.24%) |
Sep 18, 2014 | 20.91 | 20.95 | 20.90 | 20.90 | 9,929 | -0.01(-0.05%) |
Sep 17, 2014 | 20.87 | 20.95 | 20.87 | 20.91 | 29,761 | -0.04(-0.19%) |
Sep 16, 2014 | 20.93 | 21.00 | 20.93 | 20.95 | 29,854 | +0.02(+0.10%) |
Sep 15, 2014 | 21.02 | 21.02 | 20.93 | 20.93 | 25,777 | -0.08(-0.38%) |
Sep 12, 2014 | 21.00 | 21.01 | 20.98 | 21.01 | 11,253 | +0.00(+0.00%) |
Sep 11, 2014 | 21.05 | 21.05 | 20.99 | 21.01 | 17,073 | -0.06(-0.28%) |
Sep 10, 2014 | 21.03 | 21.07 | 21.00 | 21.07 | 15,834 | +0.03(+0.14%) |
Sep 09, 2014 | 21.15 | 21.15 | 21.04 | 21.04 | 13,415 | -0.11(-0.52%) |
Sep 08, 2014 | 21.15 | 21.18 | 21.12 | 21.15 | 13,448 | +0.00(+0.00%) |
Sep 05, 2014 | 21.22 | 21.24 | 21.15 | 21.15 | 18,034 | -0.07(-0.33%) |
Sep 04, 2014 | 21.32 | 21.33 | 21.22 | 21.22 | 56,506 | -0.08(-0.38%) |
Sep 03, 2014 | 21.37 | 21.37 | 21.30 | 21.30 | 22,769 | -0.06(-0.28%) |
Sep 02, 2014 | 21.37 | 21.37 | 21.33 | 21.36 | 20,781 | +0.01(+0.05%) |
Aug 29, 2014 | 21.35 | 21.35 | 21.35 | 0 | +0.02(+0.09%) | |
Aug 28, 2014 | 21.35 | 21.35 | 21.32 | 21.33 | 3,173 | +0.01(+0.05%) |
Aug 27, 2014 | 21.35 | 21.37 | 21.31 | 21.32 | 14,186 | +0.01(+0.05%) |
Aug 26, 2014 | 21.37 | 21.37 | 21.31 | 21.31 | 7,734 | +0.01(+0.05%) |
Aug 25, 2014 | 21.30 | 21.33 | 21.28 | 21.30 | 9,205 | +0.05(+0.26%) |
Aug 22, 2014 | 21.34 | 21.34 | 21.25 | 21.25 | 23,664 | -0.18(-0.86%) |
Aug 21, 2014 | 21.40 | 21.41 | 21.40 | 21.43 | 67,036 | +0.03(+0.14%) |
Aug 20, 2014 | 21.40 | 21.41 | 21.39 | 21.40 | 10,515 | +0.01(+0.05%) |
Aug 19, 2014 | 21.38 | 21.40 | 21.38 | 21.39 | 19,910 | +0.02(+0.09%) |
Aug 18, 2014 | 21.37 | 21.39 | 21.36 | 21.37 | 27,670 | -0.01(-0.05%) |
Aug 15, 2014 | 21.31 | 21.38 | 21.31 | 21.38 | 10,839 | +0.08(+0.38%) |
Aug 14, 2014 | 21.26 | 21.30 | 21.26 | 21.30 | 10,129 | +0.08(+0.38%) |
Aug 13, 2014 | 21.21 | 21.24 | 21.20 | 21.22 | 12,202 | +0.06(+0.28%) |
Aug 12, 2014 | 21.17 | 21.20 | 21.12 | 21.16 | 6,332 | -0.01(-0.05%) |
Aug 11, 2014 | 21.13 | 21.17 | 21.10 | 21.17 | 15,645 | +0.05(+0.24%) |
Aug 08, 2014 | 20.95 | 21.10 | 20.95 | 21.12 | 21,418 | +0.14(+0.67%) |
Aug 07, 2014 | 21.02 | 21.02 | 20.98 | 20.98 | 11,964 | +0.03(+0.14%) |
Aug 06, 2014 | 20.89 | 20.97 | 20.88 | 20.95 | 23,700 | +0.06(+0.29%) |
Aug 05, 2014 | 20.80 | 20.91 | 20.80 | 20.89 | 73,907 | +0.06(+0.29%) |
Aug 01, 2014 | 20.83 | 20.83 | 20.83 | 0 | -0.06(-0.29%) | |
Jul 31, 2014 | 21.06 | 21.06 | 20.89 | 20.89 | 27,271 | -0.18(-0.85%) |
Jul 30, 2014 | 21.16 | 21.20 | 21.06 | 21.07 | 24,332 | -0.08(-0.38%) |
Jul 29, 2014 | 21.19 | 21.20 | 21.15 | 21.15 | 34,405 | +0.00(+0.00%) |
Jul 28, 2014 | 21.23 | 21.25 | 21.15 | 21.15 | 24,734 | -0.06(-0.28%) |
Jul 25, 2014 | 21.31 | 21.31 | 21.21 | 21.21 | 20,818 | -0.10(-0.47%) |
Jul 24, 2014 | 21.29 | 21.32 | 21.27 | 21.31 | 9,759 | -0.12(-0.56%) |
Jul 23, 2014 | 21.31 | 21.43 | 21.31 | 21.43 | 26,369 | +0.10(+0.47%) |
Jul 22, 2014 | 21.31 | 21.35 | 21.31 | 21.33 | 10,919 | +0.07(+0.33%) |
Jul 21, 2014 | 21.35 | 21.35 | 21.24 | 21.26 | 12,865 | -0.06(-0.28%) |
Jul 18, 2014 | 21.26 | 21.32 | 21.26 | 21.32 | 8,196 | +0.06(+0.28%) |
Jul 17, 2014 | 21.39 | 21.40 | 21.24 | 21.26 | 20,166 | -0.15(-0.70%) |
Jul 16, 2014 | 21.46 | 21.46 | 21.39 | 21.41 | 8,720 | -0.01(-0.05%) |
Jul 15, 2014 | 21.48 | 21.48 | 21.42 | 21.42 | 11,520 | -0.08(-0.37%) |
Jul 14, 2014 | 21.45 | 21.50 | 21.45 | 21.50 | 6,679 | +0.07(+0.33%) |
Jul 11, 2014 | 21.42 | 21.47 | 21.42 | 21.43 | 5,006 | +0.01(+0.05%) |
Jul 10, 2014 | 21.45 | 21.49 | 21.42 | 21.42 | 16,324 | -0.09(-0.42%) |
Jul 09, 2014 | 21.54 | 21.54 | 21.49 | 21.51 | 17,179 | +0.04(+0.19%) |
Jul 08, 2014 | 21.53 | 21.55 | 21.47 | 21.47 | 23,805 | -0.06(-0.28%) |
Jul 07, 2014 | 21.52 | 21.55 | 21.52 | 21.53 | 13,635 | -0.02(-0.09%) |
Jul 04, 2014 | 21.56 | 21.56 | 21.54 | 21.55 | 4,317 | +0.02(+0.09%) |
Jul 03, 2014 | 21.57 | 21.57 | 21.53 | 21.53 | 6,826 | -0.01(-0.05%) |