Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.89 | 22.10 | 21.73 | 22.05 | 1,138,642 | +0.08(+0.36%) |
Sep 29, 2014 | 21.86 | 22.02 | 21.75 | 21.97 | 953,962 | +0.01(+0.06%) |
Sep 26, 2014 | 21.87 | 22.02 | 21.75 | 21.96 | 1,121,428 | +0.07(+0.30%) |
Sep 25, 2014 | 21.81 | 22.17 | 21.41 | 21.89 | 953,214 | -0.30(-1.36%) |
Sep 24, 2014 | 22.08 | 22.24 | 21.99 | 22.19 | 872,512 | +0.05(+0.25%) |
Sep 23, 2014 | 22.25 | 22.30 | 22.04 | 22.14 | 921,519 | -0.09(-0.41%) |
Sep 22, 2014 | 22.20 | 22.54 | 22.19 | 22.23 | 1,022,517 | -0.18(-0.78%) |
Sep 19, 2014 | 22.61 | 22.63 | 22.14 | 22.40 | 1,787,624 | -0.13(-0.56%) |
Sep 18, 2014 | 22.48 | 22.63 | 22.40 | 22.53 | 618,843 | +0.14(+0.62%) |
Sep 17, 2014 | 22.71 | 22.73 | 22.38 | 22.39 | 1,075,339 | -0.33(-1.44%) |
Sep 16, 2014 | 22.72 | 22.86 | 22.61 | 22.72 | 748,851 | +0.01(+0.05%) |
Sep 15, 2014 | 22.71 | 22.79 | 22.57 | 22.71 | 770,548 | -0.04(-0.16%) |
Sep 12, 2014 | 22.82 | 22.92 | 22.68 | 22.74 | 902,760 | -0.10(-0.45%) |
Sep 11, 2014 | 22.85 | 23.02 | 22.76 | 22.85 | 1,189,255 | -0.14(-0.61%) |
Sep 10, 2014 | 22.96 | 23.08 | 22.87 | 22.99 | 526,596 | -0.02(-0.08%) |
Sep 09, 2014 | 22.82 | 23.06 | 22.81 | 23.00 | 1,222,805 | +0.07(+0.32%) |
Sep 08, 2014 | 23.15 | 23.15 | 22.89 | 22.93 | 642,847 | -0.15(-0.63%) |
Sep 05, 2014 | 23.04 | 23.09 | 23.00 | 23.08 | 550,061 | -0.01(-0.03%) |
Sep 04, 2014 | 23.11 | 23.20 | 23.05 | 23.08 | 674,304 | +0.08(+0.34%) |
Sep 03, 2014 | 23.01 | 23.16 | 22.94 | 23.00 | 784,752 | +0.06(+0.26%) |
Sep 02, 2014 | 22.88 | 23.00 | 22.88 | 22.94 | 600,882 | -0.01(-0.03%) |
Aug 29, 2014 | 22.96 | 22.95 | 22.95 | 22.95 | 2,699,476 | -0.01(-0.03%) |
Aug 28, 2014 | 22.94 | 23.09 | 22.86 | 22.96 | 574,932 | -0.07(-0.29%) |
Aug 27, 2014 | 22.83 | 23.06 | 22.80 | 23.02 | 807,985 | +0.21(+0.93%) |
Aug 26, 2014 | 22.83 | 22.92 | 22.68 | 22.81 | 872,393 | +0.03(+0.13%) |
Aug 25, 2014 | 22.71 | 22.83 | 22.70 | 22.78 | 812,841 | +0.06(+0.27%) |
Aug 22, 2014 | 22.85 | 22.99 | 22.68 | 22.72 | 1,242,297 | -0.10(-0.42%) |
Aug 21, 2014 | 22.77 | 22.88 | 22.73 | 22.82 | 899,662 | +0.02(+0.08%) |
Aug 20, 2014 | 22.72 | 22.85 | 22.66 | 22.80 | 807,874 | +0.02(+0.11%) |
Aug 19, 2014 | 22.84 | 22.91 | 22.63 | 22.77 | 1,306,174 | +0.26(+1.16%) |
Aug 18, 2014 | 22.45 | 22.67 | 22.41 | 22.51 | 1,060,556 | +0.09(+0.40%) |
Aug 15, 2014 | 22.53 | 22.57 | 22.22 | 22.42 | 3,081,633 | -0.04(-0.16%) |
Aug 14, 2014 | 22.20 | 22.48 | 22.19 | 22.46 | 705,011 | +0.24(+1.06%) |
Aug 13, 2014 | 22.27 | 22.27 | 22.00 | 22.22 | 1,553,127 | -0.05(-0.21%) |
Aug 12, 2014 | 22.20 | 22.38 | 22.15 | 22.27 | 1,202,045 | +0.07(+0.29%) |
Aug 11, 2014 | 22.08 | 22.31 | 22.02 | 22.21 | 630,355 | +0.13(+0.59%) |
Aug 08, 2014 | 22.11 | 22.11 | 21.91 | 22.08 | 757,221 | +0.00(+0.00%) |
Aug 07, 2014 | 22.06 | 22.20 | 21.98 | 22.08 | 1,149,676 | +0.00(+0.00%) |
Aug 06, 2014 | 21.92 | 22.08 | 21.85 | 22.08 | 1,114,436 | +0.14(+0.62%) |
Aug 05, 2014 | 22.24 | 22.28 | 21.78 | 21.94 | 1,739,390 | -0.39(-1.75%) |
Aug 04, 2014 | 22.22 | 22.37 | 22.15 | 22.33 | 756,761 | +0.15(+0.69%) |
Aug 01, 2014 | 22.32 | 22.35 | 22.10 | 22.18 | 1,404,576 | -0.18(-0.82%) |
Jul 31, 2014 | 22.29 | 22.63 | 22.25 | 22.36 | 2,828,879 | -0.11(-0.47%) |
Jul 30, 2014 | 22.05 | 22.74 | 22.02 | 22.47 | 2,191,012 | +0.64(+2.95%) |
Jul 29, 2014 | 21.89 | 22.06 | 21.79 | 21.82 | 1,463,096 | -0.10(-0.46%) |
Jul 28, 2014 | 21.81 | 21.95 | 21.76 | 21.92 | 811,517 | +0.11(+0.49%) |
Jul 25, 2014 | 21.82 | 21.91 | 21.77 | 21.82 | 603,950 | -0.07(-0.32%) |
Jul 24, 2014 | 21.81 | 21.93 | 21.74 | 21.89 | 1,306,670 | +0.04(+0.19%) |
Jul 23, 2014 | 21.81 | 21.96 | 21.76 | 21.85 | 1,102,946 | +0.08(+0.38%) |
Jul 22, 2014 | 21.64 | 21.79 | 21.64 | 21.76 | 1,051,791 | +0.08(+0.38%) |
Jul 21, 2014 | 21.69 | 21.74 | 21.62 | 21.68 | 775,242 | -0.08(-0.35%) |
Jul 18, 2014 | 21.73 | 21.76 | 21.66 | 21.76 | 721,473 | +0.09(+0.44%) |
Jul 17, 2014 | 21.83 | 21.86 | 21.64 | 21.66 | 664,796 | -0.24(-1.08%) |
Jul 16, 2014 | 21.81 | 21.95 | 21.77 | 21.90 | 672,390 | +0.15(+0.71%) |
Jul 15, 2014 | 21.90 | 21.99 | 21.69 | 21.74 | 838,793 | -0.17(-0.76%) |
Jul 14, 2014 | 21.80 | 21.97 | 21.79 | 21.91 | 1,418,214 | +0.17(+0.79%) |
Jul 11, 2014 | 21.81 | 21.83 | 21.69 | 21.74 | 806,175 | -0.12(-0.57%) |
Jul 10, 2014 | 21.70 | 21.88 | 21.55 | 21.86 | 1,537,627 | -0.03(-0.14%) |
Jul 09, 2014 | 21.76 | 21.92 | 21.62 | 21.89 | 911,634 | +0.13(+0.60%) |
Jul 08, 2014 | 21.67 | 21.83 | 21.63 | 21.76 | 1,245,728 | +0.01(+0.05%) |
Jul 07, 2014 | 21.67 | 21.79 | 21.61 | 21.75 | 811,864 | -0.02(-0.11%) |
Jul 03, 2014 | 21.66 | 21.77 | 21.77 | 21.77 | 703,963 | +0.14(+0.66%) |
Jul 02, 2014 | 21.46 | 21.63 | 21.32 | 21.63 | 1,022,084 | +0.08(+0.36%) |