Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.61 | 22.61 | 22.42 | 22.45 | 35,713 | -0.04(-0.18%) |
Sep 29, 2014 | 22.41 | 22.53 | 22.30 | 22.49 | 212,826 | -0.07(-0.29%) |
Sep 26, 2014 | 22.38 | 22.60 | 22.38 | 22.56 | 53,403 | +0.18(+0.81%) |
Sep 25, 2014 | 22.67 | 22.67 | 22.36 | 22.37 | 74,850 | -0.31(-1.38%) |
Sep 24, 2014 | 22.65 | 22.70 | 22.54 | 22.69 | 67,029 | +0.10(+0.44%) |
Sep 23, 2014 | 22.77 | 22.78 | 22.59 | 22.59 | 64,759 | -0.17(-0.76%) |
Sep 22, 2014 | 22.93 | 22.93 | 22.74 | 22.76 | 61,169 | -0.15(-0.65%) |
Sep 19, 2014 | 23.04 | 23.10 | 22.85 | 22.91 | 35,012 | -0.19(-0.82%) |
Sep 18, 2014 | 23.03 | 23.14 | 23.03 | 23.10 | 74,643 | +0.19(+0.83%) |
Sep 17, 2014 | 22.84 | 23.03 | 22.83 | 22.91 | 44,190 | +0.08(+0.36%) |
Sep 16, 2014 | 22.74 | 22.86 | 22.71 | 22.83 | 33,304 | +0.07(+0.29%) |
Sep 15, 2014 | 22.75 | 22.79 | 22.69 | 22.76 | 25,603 | -0.02(-0.11%) |
Sep 12, 2014 | 22.87 | 22.90 | 22.72 | 22.79 | 38,102 | -0.08(-0.34%) |
Sep 11, 2014 | 22.81 | 22.87 | 22.75 | 22.86 | 15,532 | +0.06(+0.27%) |
Sep 10, 2014 | 22.74 | 22.81 | 22.71 | 22.80 | 527,981 | +0.08(+0.36%) |
Sep 09, 2014 | 22.92 | 22.92 | 22.72 | 22.72 | 39,774 | -0.22(-0.95%) |
Sep 08, 2014 | 22.94 | 23.02 | 22.88 | 22.94 | 48,528 | +0.00(+0.02%) |
Sep 05, 2014 | 22.91 | 22.94 | 22.75 | 22.94 | 25,734 | +0.05(+0.22%) |
Sep 04, 2014 | 22.94 | 23.03 | 22.84 | 22.89 | 60,377 | -0.02(-0.07%) |
Sep 03, 2014 | 23.08 | 23.08 | 22.87 | 22.90 | 241,092 | -0.03(-0.14%) |
Sep 02, 2014 | 22.93 | 22.95 | 22.83 | 22.94 | 176,524 | +0.10(+0.43%) |
Aug 29, 2014 | 22.83 | 22.84 | 22.84 | 22.84 | 117,568 | +0.10(+0.44%) |
Aug 28, 2014 | 22.79 | 22.79 | 22.69 | 22.74 | 33,296 | -0.08(-0.36%) |
Aug 27, 2014 | 22.94 | 22.94 | 22.80 | 22.82 | 52,433 | -0.06(-0.25%) |
Aug 26, 2014 | 22.88 | 22.92 | 22.75 | 22.88 | 45,683 | +0.08(+0.36%) |
Aug 25, 2014 | 22.81 | 22.87 | 22.74 | 22.79 | 207,994 | +0.14(+0.62%) |
Aug 22, 2014 | 22.80 | 22.80 | 22.65 | 22.65 | 39,465 | -0.03(-0.15%) |
Aug 21, 2014 | 22.60 | 22.74 | 22.53 | 22.69 | 40,035 | +0.19(+0.84%) |
Aug 20, 2014 | 22.47 | 22.52 | 22.38 | 22.50 | 70,568 | +0.05(+0.22%) |
Aug 19, 2014 | 22.53 | 22.53 | 22.44 | 22.45 | 57,014 | +0.04(+0.18%) |
Aug 18, 2014 | 22.25 | 22.41 | 22.25 | 22.41 | 54,508 | +0.23(+1.04%) |
Aug 15, 2014 | 22.37 | 22.37 | 22.07 | 22.18 | 33,727 | -0.07(-0.33%) |
Aug 14, 2014 | 22.16 | 22.25 | 22.16 | 22.25 | 50,432 | +0.10(+0.45%) |
Aug 13, 2014 | 22.07 | 22.12 | 22.07 | 22.15 | 45,194 | +0.12(+0.56%) |
Aug 12, 2014 | 22.08 | 22.10 | 21.95 | 22.03 | 64,674 | +0.02(+0.07%) |
Aug 11, 2014 | 22.04 | 22.09 | 21.99 | 22.01 | 49,949 | +0.04(+0.19%) |
Aug 08, 2014 | 21.85 | 21.92 | 21.74 | 21.97 | 27,210 | +0.19(+0.87%) |
Aug 07, 2014 | 21.96 | 21.96 | 21.73 | 21.78 | 70,924 | -0.10(-0.45%) |
Aug 06, 2014 | 21.67 | 21.93 | 21.67 | 21.88 | 550,099 | +0.12(+0.53%) |
Aug 05, 2014 | 21.85 | 21.92 | 21.69 | 21.76 | 46,219 | -0.21(-0.94%) |
Aug 04, 2014 | 21.94 | 21.99 | 21.77 | 21.97 | 238,632 | +0.14(+0.64%) |
Aug 01, 2014 | 21.94 | 22.04 | 21.74 | 21.83 | 53,322 | -0.19(-0.86%) |
Jul 31, 2014 | 22.32 | 22.32 | 22.00 | 22.02 | 81,653 | -0.39(-1.73%) |
Jul 30, 2014 | 22.41 | 22.47 | 22.32 | 22.41 | 70,344 | +0.04(+0.18%) |
Jul 29, 2014 | 22.46 | 22.51 | 22.37 | 22.37 | 197,144 | -0.10(-0.44%) |
Jul 28, 2014 | 22.47 | 22.50 | 22.34 | 22.46 | 289,225 | -0.01(-0.04%) |
Jul 25, 2014 | 22.57 | 22.57 | 22.45 | 22.47 | 33,806 | -0.11(-0.48%) |
Jul 24, 2014 | 22.57 | 22.62 | 22.56 | 22.58 | 30,277 | +0.04(+0.18%) |
Jul 23, 2014 | 22.57 | 22.57 | 22.48 | 22.54 | 33,861 | +0.05(+0.22%) |
Jul 22, 2014 | 22.51 | 22.53 | 22.46 | 22.49 | 177,776 | +0.07(+0.29%) |
Jul 21, 2014 | 22.36 | 22.44 | 22.34 | 22.42 | 27,826 | -0.05(-0.22%) |
Jul 18, 2014 | 22.36 | 22.48 | 22.27 | 22.47 | 37,233 | +0.24(+1.08%) |
Jul 17, 2014 | 22.41 | 22.49 | 22.22 | 22.23 | 29,438 | -0.25(-1.10%) |
Jul 16, 2014 | 22.69 | 22.69 | 22.47 | 22.48 | 37,647 | -0.08(-0.37%) |
Jul 15, 2014 | 22.60 | 22.60 | 22.46 | 22.56 | 48,988 | +0.14(+0.63%) |
Jul 14, 2014 | 22.45 | 22.50 | 22.42 | 22.42 | 33,729 | +0.12(+0.56%) |
Jul 11, 2014 | 22.23 | 22.32 | 22.17 | 22.30 | 32,480 | -0.01(-0.04%) |
Jul 10, 2014 | 22.13 | 22.33 | 22.13 | 22.31 | 35,611 | -0.11(-0.48%) |
Jul 09, 2014 | 22.45 | 22.45 | 22.36 | 22.41 | 27,382 | +0.04(+0.18%) |
Jul 08, 2014 | 22.61 | 22.61 | 22.32 | 22.37 | 51,561 | -0.17(-0.73%) |
Jul 07, 2014 | 22.60 | 22.60 | 22.50 | 22.54 | 28,980 | -0.09(-0.40%) |
Jul 03, 2014 | 22.57 | 22.63 | 22.63 | 22.63 | 31,965 | +0.14(+0.62%) |
Jul 02, 2014 | 22.54 | 22.57 | 22.46 | 22.49 | 63,763 | -0.06(-0.26%) |