Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.61 | 20.70 | 20.14 | 20.25 | 2,723,261 | -0.33(-1.60%) |
Sep 29, 2014 | 20.57 | 20.67 | 20.50 | 20.58 | 905,777 | -0.19(-0.93%) |
Sep 26, 2014 | 20.73 | 20.79 | 20.60 | 20.77 | 1,046,994 | +0.03(+0.17%) |
Sep 25, 2014 | 20.80 | 20.85 | 20.66 | 20.73 | 1,367,993 | -0.07(-0.35%) |
Sep 24, 2014 | 20.64 | 20.89 | 20.59 | 20.81 | 959,491 | +0.11(+0.54%) |
Sep 23, 2014 | 20.72 | 20.82 | 20.55 | 20.70 | 922,930 | -0.09(-0.45%) |
Sep 22, 2014 | 21.03 | 21.03 | 20.76 | 20.79 | 928,009 | -0.30(-1.40%) |
Sep 19, 2014 | 21.41 | 21.49 | 20.97 | 21.09 | 1,764,183 | -0.29(-1.34%) |
Sep 18, 2014 | 21.41 | 21.44 | 21.28 | 21.37 | 867,651 | +0.00(+0.00%) |
Sep 17, 2014 | 21.41 | 21.60 | 21.26 | 21.37 | 1,253,666 | -0.02(-0.10%) |
Sep 16, 2014 | 20.93 | 21.41 | 20.91 | 21.39 | 1,944,712 | +0.42(+2.00%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.88 | 20.97 | 926,269 | -0.04(-0.18%) |
Sep 12, 2014 | 21.04 | 21.08 | 20.88 | 21.01 | 1,109,650 | -0.03(-0.16%) |
Sep 11, 2014 | 20.86 | 21.09 | 20.80 | 21.05 | 814,171 | +0.06(+0.27%) |
Sep 10, 2014 | 20.96 | 21.05 | 20.83 | 20.99 | 612,117 | +0.01(+0.04%) |
Sep 09, 2014 | 21.15 | 21.17 | 20.95 | 20.98 | 954,988 | -0.17(-0.81%) |
Sep 08, 2014 | 21.15 | 21.27 | 21.06 | 21.15 | 613,836 | -0.03(-0.16%) |
Sep 05, 2014 | 21.23 | 21.27 | 21.08 | 21.19 | 1,066,136 | -0.09(-0.44%) |
Sep 04, 2014 | 21.15 | 21.37 | 21.15 | 21.28 | 1,202,825 | +0.15(+0.69%) |
Sep 03, 2014 | 21.25 | 21.35 | 21.08 | 21.14 | 1,427,790 | -0.02(-0.08%) |
Sep 02, 2014 | 21.11 | 21.30 | 21.02 | 21.15 | 1,006,082 | +0.14(+0.65%) |
Aug 29, 2014 | 21.00 | 21.02 | 21.02 | 21.02 | 884,138 | +0.02(+0.08%) |
Aug 28, 2014 | 20.90 | 21.07 | 20.80 | 21.00 | 538,563 | -0.03(-0.16%) |
Aug 27, 2014 | 21.03 | 21.13 | 20.94 | 21.03 | 406,477 | +0.02(+0.08%) |
Aug 26, 2014 | 20.99 | 21.12 | 20.91 | 21.02 | 692,467 | +0.01(+0.06%) |
Aug 25, 2014 | 20.98 | 21.04 | 20.92 | 21.00 | 558,163 | +0.09(+0.41%) |
Aug 22, 2014 | 20.90 | 20.99 | 20.79 | 20.92 | 743,890 | -0.05(-0.22%) |
Aug 21, 2014 | 21.14 | 21.17 | 20.94 | 20.97 | 607,986 | -0.14(-0.65%) |
Aug 20, 2014 | 21.11 | 21.17 | 20.97 | 21.10 | 664,175 | -0.06(-0.26%) |
Aug 19, 2014 | 21.08 | 21.26 | 21.05 | 21.16 | 923,959 | +0.18(+0.84%) |
Aug 18, 2014 | 20.73 | 21.10 | 20.73 | 20.98 | 1,088,137 | +0.34(+1.66%) |
Aug 15, 2014 | 20.77 | 20.77 | 20.43 | 20.64 | 999,501 | -0.06(-0.31%) |
Aug 14, 2014 | 20.51 | 20.71 | 20.28 | 20.70 | 826,394 | +0.24(+1.17%) |
Aug 13, 2014 | 20.38 | 20.55 | 20.28 | 20.46 | 668,185 | +0.09(+0.46%) |
Aug 12, 2014 | 20.55 | 20.68 | 20.28 | 20.37 | 694,443 | -0.24(-1.16%) |
Aug 11, 2014 | 20.83 | 20.84 | 20.56 | 20.61 | 760,468 | -0.12(-0.56%) |
Aug 08, 2014 | 20.12 | 20.70 | 20.12 | 20.73 | 930,783 | +0.66(+3.26%) |
Aug 07, 2014 | 20.30 | 20.42 | 20.02 | 20.07 | 1,149,240 | -0.19(-0.95%) |
Aug 06, 2014 | 20.29 | 20.37 | 20.21 | 20.26 | 933,212 | -0.18(-0.90%) |
Aug 05, 2014 | 20.22 | 20.55 | 20.22 | 20.45 | 1,505,543 | +0.11(+0.55%) |
Aug 04, 2014 | 20.25 | 20.37 | 20.11 | 20.34 | 1,425,873 | +0.18(+0.91%) |
Aug 01, 2014 | 19.89 | 20.22 | 19.86 | 20.15 | 2,084,888 | +0.15(+0.77%) |
Jul 31, 2014 | 20.12 | 20.23 | 19.85 | 20.00 | 1,812,028 | -0.31(-1.52%) |
Jul 30, 2014 | 20.38 | 20.41 | 20.14 | 20.31 | 1,003,030 | +0.00(+0.00%) |
Jul 29, 2014 | 20.70 | 20.83 | 20.31 | 20.31 | 1,710,763 | -0.42(-2.04%) |
Jul 28, 2014 | 21.08 | 21.08 | 20.66 | 20.73 | 1,193,935 | -0.42(-1.98%) |
Jul 25, 2014 | 20.99 | 21.25 | 20.93 | 21.15 | 895,348 | +0.03(+0.14%) |
Jul 24, 2014 | 21.32 | 21.46 | 21.10 | 21.12 | 1,280,754 | -0.18(-0.86%) |
Jul 23, 2014 | 21.55 | 21.73 | 21.23 | 21.30 | 1,627,690 | -0.26(-1.19%) |
Jul 22, 2014 | 20.63 | 21.61 | 20.45 | 21.56 | 2,902,015 | +1.50(+7.49%) |
Jul 21, 2014 | 19.92 | 20.20 | 19.79 | 20.06 | 1,943,443 | +0.03(+0.15%) |
Jul 18, 2014 | 19.93 | 20.19 | 19.83 | 20.03 | 2,360,677 | +0.14(+0.69%) |
Jul 17, 2014 | 20.24 | 20.26 | 19.87 | 19.89 | 1,626,936 | -0.46(-2.27%) |
Jul 16, 2014 | 20.45 | 20.50 | 20.25 | 20.35 | 1,398,536 | +0.01(+0.06%) |
Jul 15, 2014 | 20.50 | 20.54 | 20.17 | 20.34 | 1,098,904 | -0.16(-0.79%) |
Jul 14, 2014 | 20.48 | 20.70 | 20.41 | 20.50 | 1,179,487 | +0.20(+0.97%) |
Jul 11, 2014 | 20.28 | 20.36 | 20.11 | 20.30 | 1,026,602 | -0.02(-0.11%) |
Jul 10, 2014 | 20.19 | 20.55 | 20.19 | 20.32 | 1,027,206 | -0.29(-1.43%) |
Jul 09, 2014 | 20.67 | 20.87 | 20.58 | 20.62 | 597,394 | -0.04(-0.19%) |
Jul 08, 2014 | 20.71 | 20.72 | 20.40 | 20.66 | 1,564,089 | +0.06(+0.27%) |
Jul 07, 2014 | 21.11 | 21.11 | 20.56 | 20.60 | 857,264 | -0.54(-2.56%) |
Jul 03, 2014 | 20.96 | 21.14 | 21.14 | 21.14 | 1,292,134 | +0.19(+0.90%) |
Jul 02, 2014 | 21.25 | 21.32 | 20.90 | 20.96 | 754,427 | -0.29(-1.35%) |