Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.72 | 21.78 | 21.64 | 21.72 | 234,202 | -0.05(-0.24%) |
Sep 29, 2014 | 21.73 | 21.82 | 21.65 | 21.77 | 51,497 | -0.17(-0.79%) |
Sep 26, 2014 | 21.89 | 21.99 | 21.89 | 21.95 | 43,027 | +0.06(+0.27%) |
Sep 25, 2014 | 22.07 | 22.07 | 21.86 | 21.89 | 220,641 | -0.31(-1.38%) |
Sep 24, 2014 | 22.07 | 22.23 | 22.03 | 22.19 | 173,837 | +0.11(+0.48%) |
Sep 23, 2014 | 22.14 | 22.17 | 22.07 | 22.09 | 366,447 | -0.11(-0.51%) |
Sep 22, 2014 | 22.32 | 22.32 | 22.16 | 22.20 | 43,164 | -0.15(-0.65%) |
Sep 19, 2014 | 22.50 | 22.57 | 22.35 | 22.35 | 90,591 | -0.11(-0.47%) |
Sep 18, 2014 | 22.41 | 22.50 | 22.41 | 22.45 | 104,739 | +0.06(+0.27%) |
Sep 17, 2014 | 22.51 | 22.59 | 22.37 | 22.39 | 66,781 | -0.21(-0.91%) |
Sep 16, 2014 | 22.43 | 22.64 | 22.43 | 22.60 | 75,879 | +0.11(+0.47%) |
Sep 15, 2014 | 22.51 | 22.54 | 22.47 | 22.49 | 30,377 | -0.07(-0.32%) |
Sep 12, 2014 | 22.61 | 22.63 | 22.53 | 22.57 | 62,601 | -0.10(-0.44%) |
Sep 11, 2014 | 22.65 | 22.69 | 22.60 | 22.67 | 22,879 | -0.17(-0.73%) |
Sep 10, 2014 | 22.73 | 22.84 | 22.73 | 22.83 | 70,295 | +0.07(+0.32%) |
Sep 09, 2014 | 22.80 | 22.80 | 22.67 | 22.76 | 55,759 | -0.13(-0.55%) |
Sep 08, 2014 | 23.01 | 23.01 | 22.84 | 22.88 | 40,213 | -0.22(-0.95%) |
Sep 05, 2014 | 23.08 | 23.10 | 23.00 | 23.10 | 56,290 | -0.01(-0.03%) |
Sep 04, 2014 | 23.24 | 23.24 | 23.06 | 23.11 | 70,626 | -0.15(-0.63%) |
Sep 03, 2014 | 23.30 | 23.41 | 23.24 | 23.26 | 122,630 | +0.03(+0.11%) |
Sep 02, 2014 | 23.31 | 23.31 | 23.18 | 23.23 | 83,602 | -0.04(-0.17%) |
Aug 29, 2014 | 23.26 | 23.27 | 23.27 | 23.27 | 64,411 | -0.04(-0.17%) |
Aug 28, 2014 | 23.30 | 23.32 | 23.26 | 23.31 | 86,389 | -0.05(-0.23%) |
Aug 27, 2014 | 23.40 | 23.42 | 23.36 | 23.36 | 114,182 | +0.04(+0.17%) |
Aug 26, 2014 | 23.30 | 23.36 | 23.28 | 23.32 | 45,321 | +0.05(+0.20%) |
Aug 25, 2014 | 23.24 | 23.33 | 23.24 | 23.28 | 33,636 | +0.08(+0.34%) |
Aug 22, 2014 | 23.19 | 23.22 | 23.14 | 23.20 | 61,300 | +0.01(+0.03%) |
Aug 21, 2014 | 23.11 | 23.25 | 23.11 | 23.19 | 23,848 | +0.04(+0.17%) |
Aug 20, 2014 | 23.16 | 23.20 | 23.07 | 23.15 | 94,549 | -0.06(-0.28%) |
Aug 19, 2014 | 23.11 | 23.23 | 23.11 | 23.22 | 83,816 | +0.11(+0.46%) |
Aug 18, 2014 | 23.17 | 23.17 | 21.62 | 23.11 | 75,521 | +0.12(+0.52%) |
Aug 15, 2014 | 23.12 | 23.12 | 22.84 | 22.99 | 34,144 | +0.04(+0.19%) |
Aug 14, 2014 | 23.00 | 23.00 | 22.92 | 22.95 | 34,946 | +0.10(+0.42%) |
Aug 13, 2014 | 22.84 | 22.88 | 22.81 | 22.85 | 88,167 | +0.11(+0.47%) |
Aug 12, 2014 | 22.73 | 22.80 | 22.69 | 22.75 | 44,839 | +0.01(+0.03%) |
Aug 11, 2014 | 22.71 | 22.78 | 22.67 | 22.74 | 38,225 | +0.19(+0.85%) |
Aug 08, 2014 | 22.42 | 22.54 | 22.39 | 22.55 | 42,341 | +0.13(+0.59%) |
Aug 07, 2014 | 22.53 | 22.57 | 22.37 | 22.41 | 60,233 | -0.08(-0.35%) |
Aug 06, 2014 | 22.43 | 22.58 | 22.43 | 22.49 | 52,229 | -0.04(-0.18%) |
Aug 05, 2014 | 22.74 | 22.74 | 22.48 | 22.53 | 42,532 | -0.33(-1.42%) |
Aug 04, 2014 | 22.82 | 22.88 | 22.73 | 22.86 | 58,825 | +0.07(+0.32%) |
Aug 01, 2014 | 22.79 | 22.94 | 22.76 | 22.78 | 196,092 | -0.14(-0.61%) |
Jul 31, 2014 | 23.14 | 23.14 | 22.88 | 22.92 | 1,259,656 | -0.41(-1.74%) |
Jul 30, 2014 | 23.30 | 23.40 | 23.24 | 23.33 | 63,853 | +0.00(+0.00%) |
Jul 29, 2014 | 23.46 | 23.46 | 23.32 | 23.33 | 32,094 | -0.09(-0.40%) |
Jul 28, 2014 | 23.35 | 23.45 | 23.32 | 23.42 | 37,141 | +0.05(+0.23%) |
Jul 25, 2014 | 23.40 | 23.43 | 23.32 | 23.37 | 23,252 | -0.03(-0.11%) |
Jul 24, 2014 | 23.45 | 23.50 | 23.31 | 23.40 | 49,983 | -0.03(-0.14%) |
Jul 23, 2014 | 23.50 | 23.50 | 23.42 | 23.43 | 135,232 | +0.05(+0.23%) |
Jul 22, 2014 | 23.34 | 23.40 | 23.32 | 23.38 | 43,160 | +0.17(+0.72%) |
Jul 21, 2014 | 23.26 | 23.26 | 23.16 | 23.21 | 85,226 | -0.09(-0.40%) |
Jul 18, 2014 | 23.11 | 23.37 | 23.11 | 23.30 | 38,792 | +0.17(+0.72%) |
Jul 17, 2014 | 23.24 | 23.35 | 23.14 | 23.14 | 69,514 | -0.18(-0.77%) |
Jul 16, 2014 | 23.38 | 23.38 | 23.29 | 23.32 | 33,919 | +0.05(+0.20%) |
Jul 15, 2014 | 23.28 | 23.36 | 23.19 | 23.27 | 20,912 | -0.09(-0.37%) |
Jul 14, 2014 | 23.40 | 23.45 | 23.36 | 23.36 | 74,142 | +0.09(+0.40%) |
Jul 11, 2014 | 23.24 | 23.33 | 23.20 | 23.26 | 267,160 | +0.00(+0.00%) |
Jul 10, 2014 | 23.18 | 23.32 | 23.13 | 23.26 | 73,110 | -0.25(-1.05%) |
Jul 09, 2014 | 23.43 | 23.56 | 23.42 | 23.51 | 35,369 | +0.06(+0.26%) |
Jul 08, 2014 | 23.56 | 23.56 | 23.38 | 23.45 | 74,821 | -0.18(-0.76%) |
Jul 07, 2014 | 23.61 | 23.64 | 23.58 | 23.63 | 104,455 | -0.14(-0.59%) |
Jul 03, 2014 | 23.72 | 23.77 | 23.77 | 23.77 | 48,007 | +0.07(+0.31%) |
Jul 02, 2014 | 23.70 | 23.74 | 23.64 | 23.70 | 90,380 | +0.00(+0.00%) |