Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.26 | 20.28 | 20.03 | 20.05 | 1,794,864 | -0.18(-0.91%) |
Sep 29, 2014 | 20.01 | 20.24 | 19.98 | 20.23 | 1,053,662 | +0.04(+0.22%) |
Sep 26, 2014 | 19.89 | 20.21 | 19.80 | 20.19 | 982,075 | +0.28(+1.41%) |
Sep 25, 2014 | 20.06 | 20.09 | 19.86 | 19.91 | 869,925 | -0.11(-0.54%) |
Sep 24, 2014 | 20.08 | 20.35 | 20.01 | 20.01 | 1,026,008 | -0.10(-0.47%) |
Sep 23, 2014 | 20.26 | 20.36 | 20.11 | 20.11 | 1,237,736 | -0.15(-0.75%) |
Sep 22, 2014 | 20.47 | 20.47 | 20.26 | 20.26 | 768,608 | -0.25(-1.21%) |
Sep 19, 2014 | 20.55 | 20.70 | 20.48 | 20.51 | 1,746,497 | +0.03(+0.16%) |
Sep 18, 2014 | 20.72 | 20.80 | 20.46 | 20.48 | 1,243,342 | -0.25(-1.20%) |
Sep 17, 2014 | 20.86 | 20.99 | 20.68 | 20.73 | 1,405,729 | -0.08(-0.37%) |
Sep 16, 2014 | 20.53 | 20.94 | 20.52 | 20.80 | 1,910,276 | +0.31(+1.49%) |
Sep 15, 2014 | 20.58 | 20.78 | 20.46 | 20.50 | 1,314,045 | -0.08(-0.40%) |
Sep 12, 2014 | 21.24 | 21.34 | 20.46 | 20.58 | 1,297,738 | -0.76(-3.58%) |
Sep 11, 2014 | 21.12 | 21.36 | 21.12 | 21.34 | 805,080 | +0.10(+0.48%) |
Sep 10, 2014 | 21.44 | 21.48 | 21.15 | 21.24 | 821,037 | -0.26(-1.21%) |
Sep 09, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 441,511 | -0.09(-0.41%) |
Sep 08, 2014 | 21.71 | 21.77 | 21.54 | 21.59 | 474,616 | -0.15(-0.70%) |
Sep 05, 2014 | 21.45 | 21.75 | 21.43 | 21.75 | 841,775 | +0.27(+1.27%) |
Sep 04, 2014 | 21.48 | 21.64 | 21.38 | 21.47 | 818,377 | -0.09(-0.43%) |
Sep 03, 2014 | 21.63 | 21.63 | 21.53 | 21.56 | 483,550 | -0.04(-0.20%) |
Sep 02, 2014 | 21.55 | 21.68 | 21.55 | 21.61 | 960,021 | +0.04(+0.18%) |
Aug 29, 2014 | 21.46 | 21.57 | 21.57 | 21.57 | 576,348 | +0.17(+0.80%) |
Aug 28, 2014 | 21.40 | 21.46 | 21.27 | 21.40 | 730,022 | -0.06(-0.26%) |
Aug 27, 2014 | 21.43 | 21.47 | 21.36 | 21.46 | 345,063 | +0.07(+0.32%) |
Aug 26, 2014 | 21.39 | 21.45 | 21.30 | 21.39 | 837,869 | +0.06(+0.30%) |
Aug 25, 2014 | 21.54 | 21.54 | 21.22 | 21.32 | 1,112,821 | -0.11(-0.50%) |
Aug 22, 2014 | 21.66 | 21.66 | 21.42 | 21.43 | 714,639 | -0.26(-1.19%) |
Aug 21, 2014 | 21.78 | 21.81 | 21.69 | 21.69 | 531,568 | -0.04(-0.17%) |
Aug 20, 2014 | 21.47 | 21.75 | 21.40 | 21.73 | 729,318 | +0.20(+0.94%) |
Aug 19, 2014 | 21.42 | 21.65 | 21.39 | 21.53 | 848,260 | +0.10(+0.47%) |
Aug 18, 2014 | 21.38 | 21.43 | 21.26 | 21.43 | 707,197 | +0.13(+0.59%) |
Aug 15, 2014 | 21.29 | 21.32 | 21.15 | 21.30 | 973,421 | +0.09(+0.45%) |
Aug 14, 2014 | 21.22 | 21.32 | 21.10 | 21.20 | 360,961 | +0.01(+0.03%) |
Aug 13, 2014 | 20.98 | 21.21 | 20.98 | 21.20 | 314,528 | +0.29(+1.39%) |
Aug 12, 2014 | 20.93 | 21.06 | 20.82 | 20.91 | 409,678 | -0.07(-0.33%) |
Aug 11, 2014 | 20.80 | 20.98 | 20.73 | 20.98 | 713,706 | +0.27(+1.31%) |
Aug 08, 2014 | 20.86 | 20.89 | 20.65 | 20.71 | 1,082,326 | -0.08(-0.39%) |
Aug 07, 2014 | 20.75 | 20.91 | 20.74 | 20.79 | 828,506 | +0.07(+0.33%) |
Aug 06, 2014 | 20.64 | 20.80 | 20.64 | 20.72 | 586,473 | -0.05(-0.24%) |
Aug 05, 2014 | 20.70 | 20.89 | 20.67 | 20.77 | 1,577,593 | -0.02(-0.09%) |
Aug 04, 2014 | 20.67 | 20.81 | 20.49 | 20.79 | 688,870 | +0.14(+0.67%) |
Aug 01, 2014 | 20.69 | 20.90 | 20.64 | 20.65 | 1,035,708 | -0.09(-0.46%) |
Jul 31, 2014 | 20.99 | 21.11 | 20.74 | 20.74 | 1,276,326 | -0.37(-1.76%) |
Jul 30, 2014 | 21.18 | 21.34 | 21.00 | 21.12 | 1,327,667 | -0.06(-0.27%) |
Jul 29, 2014 | 21.27 | 21.34 | 21.16 | 21.17 | 931,261 | -0.09(-0.41%) |
Jul 28, 2014 | 21.17 | 21.34 | 21.17 | 21.26 | 1,227,983 | +0.10(+0.48%) |
Jul 25, 2014 | 21.39 | 21.61 | 21.15 | 21.16 | 1,562,089 | -0.26(-1.24%) |
Jul 24, 2014 | 21.53 | 21.56 | 21.33 | 21.43 | 1,366,390 | -0.08(-0.35%) |
Jul 23, 2014 | 21.48 | 21.59 | 21.44 | 21.50 | 792,029 | +0.07(+0.32%) |
Jul 22, 2014 | 21.34 | 21.48 | 21.34 | 21.43 | 875,341 | +0.13(+0.62%) |
Jul 21, 2014 | 21.29 | 21.36 | 21.21 | 21.30 | 1,303,582 | -0.08(-0.38%) |
Jul 18, 2014 | 21.14 | 21.39 | 21.14 | 21.38 | 731,280 | +0.28(+1.31%) |
Jul 17, 2014 | 21.09 | 21.22 | 21.07 | 21.10 | 967,899 | -0.09(-0.45%) |
Jul 16, 2014 | 21.18 | 21.28 | 21.06 | 21.20 | 1,363,340 | +0.09(+0.42%) |
Jul 15, 2014 | 21.11 | 21.23 | 21.07 | 21.11 | 1,198,272 | -0.05(-0.24%) |
Jul 14, 2014 | 21.17 | 21.24 | 21.07 | 21.16 | 765,401 | +0.02(+0.09%) |
Jul 11, 2014 | 21.05 | 21.23 | 20.97 | 21.14 | 897,192 | +0.08(+0.36%) |
Jul 10, 2014 | 20.78 | 21.15 | 20.78 | 21.07 | 1,200,030 | +0.10(+0.48%) |
Jul 09, 2014 | 20.94 | 21.00 | 20.78 | 20.97 | 569,054 | +0.04(+0.18%) |
Jul 08, 2014 | 20.79 | 20.95 | 20.79 | 20.93 | 1,042,415 | +0.13(+0.64%) |
Jul 07, 2014 | 20.69 | 20.85 | 20.68 | 20.80 | 820,809 | +0.12(+0.58%) |
Jul 03, 2014 | 20.80 | 20.68 | 20.68 | 20.68 | 589,357 | -0.13(-0.61%) |
Jul 02, 2014 | 20.82 | 20.88 | 20.71 | 20.80 | 1,038,820 | -0.09(-0.42%) |