Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.82 | 20.95 | 20.75 | 20.82 | 548,922 | -0.05(-0.23%) |
Sep 29, 2014 | 20.66 | 20.91 | 20.62 | 20.87 | 670,123 | +0.05(+0.23%) |
Sep 26, 2014 | 20.86 | 20.88 | 20.64 | 20.82 | 545,668 | -0.01(-0.03%) |
Sep 25, 2014 | 20.92 | 20.95 | 20.75 | 20.82 | 752,890 | -0.13(-0.61%) |
Sep 24, 2014 | 20.88 | 21.00 | 20.78 | 20.95 | 615,224 | +0.00(+0.00%) |
Sep 23, 2014 | 21.43 | 21.51 | 20.95 | 20.95 | 682,940 | -0.55(-2.57%) |
Sep 22, 2014 | 21.74 | 21.89 | 21.50 | 21.50 | 688,287 | -0.22(-1.03%) |
Sep 19, 2014 | 21.92 | 22.19 | 21.72 | 21.73 | 2,795,811 | -0.15(-0.67%) |
Sep 18, 2014 | 21.84 | 21.99 | 21.74 | 21.87 | 607,453 | +0.08(+0.39%) |
Sep 17, 2014 | 21.76 | 21.90 | 21.59 | 21.79 | 622,330 | +0.09(+0.42%) |
Sep 16, 2014 | 21.61 | 21.80 | 21.39 | 21.70 | 1,154,794 | +0.32(+1.47%) |
Sep 15, 2014 | 21.30 | 21.43 | 21.25 | 21.38 | 1,152,958 | -0.01(-0.06%) |
Sep 12, 2014 | 21.22 | 21.48 | 21.22 | 21.39 | 1,298,715 | +0.10(+0.46%) |
Sep 11, 2014 | 21.21 | 21.31 | 20.86 | 21.30 | 1,292,128 | -0.08(-0.37%) |
Sep 10, 2014 | 19.95 | 21.42 | 20.14 | 21.37 | 2,501,386 | +1.24(+6.14%) |
Sep 09, 2014 | 21.25 | 21.57 | 19.26 | 20.14 | 5,233,844 | -2.82(-12.28%) |
Sep 08, 2014 | 23.11 | 23.16 | 22.79 | 22.96 | 569,932 | -0.21(-0.89%) |
Sep 05, 2014 | 23.05 | 23.23 | 22.85 | 23.16 | 408,635 | +0.12(+0.50%) |
Sep 04, 2014 | 23.05 | 23.28 | 23.02 | 23.05 | 538,648 | +0.05(+0.21%) |
Sep 03, 2014 | 22.99 | 23.10 | 22.86 | 23.00 | 415,301 | +0.10(+0.42%) |
Sep 02, 2014 | 22.83 | 22.93 | 22.71 | 22.90 | 689,987 | +0.07(+0.32%) |
Aug 29, 2014 | 22.90 | 22.83 | 22.83 | 22.83 | 621,076 | -0.06(-0.26%) |
Aug 28, 2014 | 22.85 | 22.98 | 22.69 | 22.89 | 359,423 | -0.12(-0.53%) |
Aug 27, 2014 | 23.13 | 23.13 | 22.89 | 23.01 | 302,978 | -0.02(-0.11%) |
Aug 26, 2014 | 22.90 | 23.21 | 22.90 | 23.04 | 350,529 | +0.12(+0.53%) |
Aug 25, 2014 | 23.21 | 23.21 | 22.80 | 22.91 | 319,932 | -0.24(-1.02%) |
Aug 22, 2014 | 22.98 | 23.21 | 22.92 | 23.15 | 749,402 | +0.19(+0.82%) |
Aug 21, 2014 | 22.78 | 23.03 | 22.76 | 22.96 | 297,501 | +0.22(+0.96%) |
Aug 20, 2014 | 22.68 | 22.82 | 22.56 | 22.74 | 336,216 | +0.01(+0.03%) |
Aug 19, 2014 | 22.51 | 22.83 | 22.51 | 22.74 | 321,746 | +0.21(+0.94%) |
Aug 18, 2014 | 22.45 | 22.65 | 22.35 | 22.53 | 283,081 | +0.21(+0.92%) |
Aug 15, 2014 | 22.51 | 22.58 | 22.18 | 22.32 | 251,814 | -0.17(-0.75%) |
Aug 14, 2014 | 22.31 | 22.49 | 22.18 | 22.49 | 429,760 | +0.12(+0.51%) |
Aug 13, 2014 | 22.21 | 22.40 | 22.21 | 22.37 | 302,518 | +0.18(+0.79%) |
Aug 12, 2014 | 22.21 | 22.31 | 22.10 | 22.20 | 501,240 | -0.07(-0.30%) |
Aug 11, 2014 | 22.24 | 22.38 | 22.17 | 22.27 | 439,120 | +0.07(+0.33%) |
Aug 08, 2014 | 22.28 | 22.29 | 22.07 | 22.19 | 621,330 | +0.01(+0.05%) |
Aug 07, 2014 | 22.37 | 22.47 | 22.14 | 22.18 | 566,989 | -0.16(-0.73%) |
Aug 06, 2014 | 22.24 | 22.41 | 22.21 | 22.34 | 653,158 | -0.09(-0.41%) |
Aug 05, 2014 | 22.31 | 22.50 | 22.13 | 22.44 | 735,191 | +0.04(+0.16%) |
Aug 04, 2014 | 22.20 | 22.40 | 22.09 | 22.40 | 883,500 | +0.17(+0.76%) |
Aug 01, 2014 | 22.40 | 22.40 | 22.06 | 22.23 | 891,186 | -0.17(-0.76%) |
Jul 31, 2014 | 22.59 | 22.66 | 22.20 | 22.40 | 1,120,263 | -0.33(-1.47%) |
Jul 30, 2014 | 22.61 | 22.74 | 22.36 | 22.73 | 748,927 | +0.27(+1.19%) |
Jul 29, 2014 | 22.62 | 22.93 | 22.45 | 22.47 | 935,413 | -0.13(-0.59%) |
Jul 28, 2014 | 22.77 | 22.77 | 22.42 | 22.60 | 457,428 | -0.15(-0.64%) |
Jul 25, 2014 | 22.87 | 22.97 | 22.70 | 22.74 | 300,084 | -0.22(-0.98%) |
Jul 24, 2014 | 22.93 | 23.05 | 22.88 | 22.97 | 436,816 | +0.08(+0.37%) |
Jul 23, 2014 | 22.74 | 23.16 | 22.74 | 22.88 | 493,698 | +0.07(+0.32%) |
Jul 22, 2014 | 22.81 | 22.99 | 22.71 | 22.81 | 590,084 | +0.02(+0.08%) |
Jul 21, 2014 | 22.72 | 22.87 | 22.62 | 22.79 | 484,250 | -0.02(-0.08%) |
Jul 18, 2014 | 22.65 | 22.83 | 22.59 | 22.81 | 700,908 | +0.16(+0.72%) |
Jul 17, 2014 | 22.71 | 22.74 | 22.58 | 22.65 | 1,634,357 | -0.07(-0.29%) |
Jul 16, 2014 | 22.67 | 22.79 | 22.59 | 22.71 | 1,901,987 | +0.11(+0.48%) |
Jul 15, 2014 | 22.57 | 22.75 | 22.55 | 22.61 | 1,308,612 | -0.01(-0.05%) |
Jul 14, 2014 | 22.59 | 22.74 | 22.48 | 22.62 | 1,127,841 | +0.19(+0.84%) |
Jul 11, 2014 | 21.92 | 22.52 | 21.92 | 22.43 | 681,898 | +0.05(+0.24%) |
Jul 10, 2014 | 22.43 | 22.65 | 22.36 | 22.37 | 769,589 | -0.32(-1.43%) |
Jul 09, 2014 | 22.76 | 22.92 | 22.60 | 22.70 | 663,076 | -0.02(-0.08%) |
Jul 08, 2014 | 22.94 | 23.05 | 22.68 | 22.72 | 1,037,704 | -0.29(-1.28%) |
Jul 07, 2014 | 23.09 | 23.19 | 22.96 | 23.01 | 470,389 | -0.16(-0.70%) |
Jul 03, 2014 | 23.05 | 23.17 | 23.17 | 23.17 | 266,987 | +0.10(+0.44%) |
Jul 02, 2014 | 23.17 | 23.28 | 22.99 | 23.07 | 580,842 | -0.18(-0.78%) |