Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.60 | 23.66 | 23.35 | 23.58 | 1,137,697 | -0.01(-0.05%) |
Sep 29, 2014 | 23.00 | 23.63 | 22.87 | 23.60 | 933,019 | +0.28(+1.22%) |
Sep 26, 2014 | 22.70 | 23.35 | 22.64 | 23.31 | 779,502 | +0.64(+2.84%) |
Sep 25, 2014 | 22.64 | 22.78 | 22.55 | 22.67 | 716,532 | -0.03(-0.11%) |
Sep 24, 2014 | 22.53 | 22.77 | 22.53 | 22.70 | 537,176 | +0.19(+0.83%) |
Sep 23, 2014 | 22.70 | 22.82 | 22.48 | 22.51 | 654,108 | -0.31(-1.37%) |
Sep 22, 2014 | 23.06 | 23.09 | 22.82 | 22.82 | 755,268 | -0.36(-1.57%) |
Sep 19, 2014 | 22.92 | 23.22 | 22.92 | 23.19 | 1,365,431 | +0.31(+1.37%) |
Sep 18, 2014 | 22.70 | 22.92 | 22.59 | 22.87 | 367,852 | +0.24(+1.05%) |
Sep 17, 2014 | 22.64 | 22.75 | 22.53 | 22.64 | 384,698 | +0.00(+0.00%) |
Sep 16, 2014 | 22.49 | 22.81 | 22.49 | 22.64 | 674,971 | +0.03(+0.11%) |
Sep 15, 2014 | 22.72 | 22.86 | 22.49 | 22.61 | 428,535 | -0.05(-0.22%) |
Sep 12, 2014 | 22.88 | 22.97 | 22.58 | 22.66 | 658,403 | -0.08(-0.37%) |
Sep 11, 2014 | 22.58 | 22.82 | 22.56 | 22.75 | 393,904 | +0.04(+0.19%) |
Sep 10, 2014 | 22.64 | 22.74 | 22.49 | 22.70 | 262,668 | +0.10(+0.45%) |
Sep 09, 2014 | 22.55 | 22.70 | 22.40 | 22.60 | 528,568 | +0.02(+0.07%) |
Sep 08, 2014 | 22.55 | 22.74 | 22.51 | 22.59 | 286,448 | +0.03(+0.11%) |
Sep 05, 2014 | 22.21 | 22.59 | 22.21 | 22.56 | 330,229 | +0.26(+1.17%) |
Sep 04, 2014 | 22.35 | 22.48 | 22.26 | 22.30 | 510,757 | +0.01(+0.04%) |
Sep 03, 2014 | 22.44 | 22.51 | 22.24 | 22.29 | 559,348 | -0.05(-0.23%) |
Sep 02, 2014 | 22.40 | 22.52 | 22.26 | 22.34 | 623,378 | -0.06(-0.26%) |
Aug 29, 2014 | 22.44 | 22.40 | 22.40 | 22.40 | 693,111 | -0.03(-0.15%) |
Aug 28, 2014 | 22.27 | 22.46 | 22.25 | 22.43 | 533,344 | +0.03(+0.11%) |
Aug 27, 2014 | 22.59 | 22.60 | 22.37 | 22.41 | 698,049 | -0.19(-0.86%) |
Aug 26, 2014 | 22.42 | 22.62 | 22.42 | 22.60 | 562,519 | +0.15(+0.68%) |
Aug 25, 2014 | 22.41 | 22.54 | 22.17 | 22.45 | 1,193,306 | +0.48(+2.19%) |
Aug 22, 2014 | 21.72 | 21.97 | 21.68 | 21.97 | 471,344 | +0.24(+1.12%) |
Aug 21, 2014 | 21.76 | 21.85 | 21.51 | 21.73 | 297,052 | -0.02(-0.08%) |
Aug 20, 2014 | 21.92 | 21.95 | 21.67 | 21.74 | 349,518 | -0.19(-0.88%) |
Aug 19, 2014 | 21.73 | 21.96 | 21.68 | 21.94 | 599,385 | +0.26(+1.21%) |
Aug 18, 2014 | 21.47 | 21.71 | 21.37 | 21.68 | 576,394 | +0.37(+1.74%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.16 | 21.31 | 552,400 | -0.29(-1.37%) |
Aug 14, 2014 | 21.70 | 21.71 | 21.43 | 21.60 | 715,173 | -0.11(-0.50%) |
Aug 13, 2014 | 21.55 | 21.79 | 21.36 | 21.71 | 488,241 | +0.22(+1.02%) |
Aug 12, 2014 | 21.40 | 21.53 | 21.36 | 21.49 | 492,593 | +0.00(+0.00%) |
Aug 11, 2014 | 21.58 | 21.79 | 21.33 | 21.49 | 850,718 | -0.15(-0.70%) |
Aug 08, 2014 | 21.31 | 21.71 | 21.27 | 21.64 | 698,786 | +0.29(+1.34%) |
Aug 07, 2014 | 21.21 | 21.41 | 21.14 | 21.36 | 864,748 | +0.26(+1.24%) |
Aug 06, 2014 | 20.88 | 21.20 | 20.73 | 21.09 | 833,211 | +0.08(+0.36%) |
Aug 05, 2014 | 20.68 | 21.28 | 20.65 | 21.02 | 1,568,916 | -0.08(-0.36%) |
Aug 04, 2014 | 21.25 | 21.32 | 20.99 | 21.09 | 1,353,918 | -0.02(-0.08%) |
Aug 01, 2014 | 20.97 | 21.17 | 20.79 | 21.11 | 779,190 | +0.15(+0.72%) |
Jul 31, 2014 | 21.06 | 21.21 | 20.92 | 20.96 | 466,338 | -0.24(-1.15%) |
Jul 30, 2014 | 21.48 | 21.62 | 21.15 | 21.20 | 705,564 | -0.24(-1.14%) |
Jul 29, 2014 | 21.12 | 21.50 | 21.10 | 21.45 | 542,739 | +0.39(+1.84%) |
Jul 28, 2014 | 21.04 | 21.12 | 20.92 | 21.06 | 262,025 | +0.05(+0.24%) |
Jul 25, 2014 | 20.77 | 21.09 | 20.72 | 21.01 | 392,330 | +0.13(+0.61%) |
Jul 24, 2014 | 20.84 | 21.06 | 20.75 | 20.88 | 473,881 | +0.03(+0.16%) |
Jul 23, 2014 | 21.15 | 21.27 | 20.83 | 20.85 | 825,921 | -0.29(-1.39%) |
Jul 22, 2014 | 21.08 | 21.34 | 21.04 | 21.15 | 566,581 | +0.22(+1.05%) |
Jul 21, 2014 | 21.19 | 21.26 | 20.90 | 20.93 | 471,902 | -0.36(-1.70%) |
Jul 18, 2014 | 21.02 | 21.54 | 21.02 | 21.29 | 607,928 | +0.25(+1.20%) |
Jul 17, 2014 | 21.31 | 21.47 | 21.02 | 21.04 | 522,359 | -0.43(-2.00%) |
Jul 16, 2014 | 21.46 | 21.57 | 21.25 | 21.47 | 489,210 | +0.07(+0.31%) |
Jul 15, 2014 | 21.39 | 21.75 | 21.25 | 21.40 | 868,758 | +0.02(+0.08%) |
Jul 14, 2014 | 21.56 | 21.70 | 21.35 | 21.38 | 410,133 | +0.02(+0.08%) |
Jul 11, 2014 | 21.33 | 21.49 | 21.28 | 21.36 | 629,656 | -0.08(-0.39%) |
Jul 10, 2014 | 21.27 | 21.59 | 21.20 | 21.45 | 526,498 | -0.19(-0.86%) |
Jul 09, 2014 | 21.60 | 21.84 | 21.58 | 21.63 | 598,490 | +0.08(+0.35%) |
Jul 08, 2014 | 21.89 | 21.89 | 21.56 | 21.56 | 686,044 | -0.34(-1.54%) |
Jul 07, 2014 | 22.06 | 22.16 | 21.89 | 21.89 | 457,976 | -0.25(-1.14%) |
Jul 03, 2014 | 22.08 | 22.15 | 22.15 | 22.15 | 225,774 | +0.07(+0.31%) |
Jul 02, 2014 | 22.16 | 22.24 | 21.99 | 22.08 | 347,876 | -0.12(-0.53%) |