Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.44 | 20.54 | 20.27 | 20.31 | 899,063 | -0.10(-0.51%) |
Sep 29, 2014 | 20.15 | 20.45 | 20.12 | 20.41 | 474,125 | +0.10(+0.48%) |
Sep 26, 2014 | 20.05 | 20.37 | 19.92 | 20.32 | 548,841 | +0.25(+1.24%) |
Sep 25, 2014 | 20.02 | 20.15 | 19.73 | 20.07 | 1,007,736 | -0.06(-0.28%) |
Sep 24, 2014 | 20.08 | 20.47 | 19.93 | 20.12 | 392,551 | +0.08(+0.40%) |
Sep 23, 2014 | 20.16 | 20.38 | 20.00 | 20.04 | 521,310 | -0.19(-0.96%) |
Sep 22, 2014 | 20.31 | 20.41 | 20.13 | 20.24 | 544,001 | -0.15(-0.75%) |
Sep 19, 2014 | 20.63 | 20.75 | 20.27 | 20.39 | 1,062,868 | -0.20(-0.98%) |
Sep 18, 2014 | 20.47 | 20.63 | 20.35 | 20.59 | 484,609 | +0.15(+0.75%) |
Sep 17, 2014 | 20.54 | 20.62 | 20.32 | 20.44 | 584,274 | -0.04(-0.20%) |
Sep 16, 2014 | 20.28 | 20.51 | 20.20 | 20.48 | 813,185 | +0.20(+0.97%) |
Sep 15, 2014 | 20.49 | 20.49 | 20.25 | 20.28 | 756,413 | -0.24(-1.16%) |
Sep 12, 2014 | 20.02 | 20.57 | 19.94 | 20.52 | 996,972 | +0.52(+2.62%) |
Sep 11, 2014 | 19.91 | 20.10 | 19.84 | 19.99 | 531,511 | +0.05(+0.26%) |
Sep 10, 2014 | 19.91 | 20.08 | 19.76 | 19.94 | 782,154 | +0.02(+0.10%) |
Sep 09, 2014 | 20.07 | 20.07 | 19.87 | 19.92 | 444,290 | -0.14(-0.68%) |
Sep 08, 2014 | 20.16 | 20.16 | 19.96 | 20.06 | 510,532 | -0.07(-0.36%) |
Sep 05, 2014 | 20.13 | 20.43 | 20.04 | 20.13 | 348,954 | -0.06(-0.28%) |
Sep 04, 2014 | 20.13 | 20.32 | 20.13 | 20.19 | 250,322 | +0.03(+0.16%) |
Sep 03, 2014 | 20.32 | 20.44 | 20.12 | 20.16 | 294,078 | -0.12(-0.60%) |
Sep 02, 2014 | 20.09 | 20.37 | 20.09 | 20.28 | 466,017 | +0.21(+1.04%) |
Aug 29, 2014 | 20.07 | 20.07 | 20.07 | 20.07 | 328,573 | +0.02(+0.08%) |
Aug 28, 2014 | 19.88 | 20.09 | 19.77 | 20.05 | 309,835 | +0.11(+0.55%) |
Aug 27, 2014 | 20.13 | 20.17 | 19.94 | 19.94 | 237,478 | -0.12(-0.62%) |
Aug 26, 2014 | 20.15 | 20.19 | 20.02 | 20.07 | 265,371 | -0.06(-0.32%) |
Aug 25, 2014 | 20.10 | 20.16 | 20.01 | 20.13 | 298,118 | +0.16(+0.79%) |
Aug 22, 2014 | 19.95 | 20.10 | 19.82 | 19.97 | 458,464 | -0.05(-0.26%) |
Aug 21, 2014 | 20.03 | 20.14 | 19.86 | 20.03 | 368,360 | +0.06(+0.28%) |
Aug 20, 2014 | 20.03 | 20.08 | 19.87 | 19.97 | 479,102 | -0.10(-0.50%) |
Aug 19, 2014 | 20.12 | 20.28 | 20.02 | 20.07 | 524,052 | -0.05(-0.24%) |
Aug 18, 2014 | 19.83 | 20.21 | 19.79 | 20.12 | 609,566 | +0.29(+1.44%) |
Aug 15, 2014 | 20.34 | 20.41 | 19.67 | 19.83 | 1,414,016 | -0.38(-1.87%) |
Aug 14, 2014 | 20.24 | 20.30 | 20.10 | 20.21 | 238,606 | +0.02(+0.08%) |
Aug 13, 2014 | 20.20 | 20.44 | 20.08 | 20.20 | 465,281 | +0.05(+0.24%) |
Aug 12, 2014 | 20.03 | 20.18 | 19.95 | 20.15 | 418,467 | +0.08(+0.40%) |
Aug 11, 2014 | 20.02 | 20.22 | 19.92 | 20.07 | 438,492 | +0.14(+0.69%) |
Aug 08, 2014 | 19.89 | 19.97 | 19.79 | 19.93 | 502,938 | +0.07(+0.37%) |
Aug 07, 2014 | 19.87 | 19.96 | 19.83 | 19.86 | 432,449 | +0.04(+0.20%) |
Aug 06, 2014 | 19.62 | 19.84 | 19.59 | 19.82 | 486,001 | +0.06(+0.33%) |
Aug 05, 2014 | 19.74 | 19.95 | 19.68 | 19.75 | 492,388 | -0.09(-0.45%) |
Aug 04, 2014 | 19.76 | 19.91 | 19.66 | 19.84 | 471,322 | +0.10(+0.49%) |
Aug 01, 2014 | 19.75 | 19.81 | 19.69 | 19.74 | 761,564 | -0.06(-0.33%) |
Jul 31, 2014 | 19.90 | 20.01 | 19.65 | 19.81 | 611,190 | -0.20(-1.01%) |
Jul 30, 2014 | 19.95 | 20.09 | 19.91 | 20.01 | 396,380 | +0.16(+0.81%) |
Jul 29, 2014 | 20.06 | 20.18 | 19.83 | 19.85 | 657,887 | -0.15(-0.77%) |
Jul 28, 2014 | 20.38 | 20.40 | 19.96 | 20.00 | 810,021 | -0.38(-1.86%) |
Jul 25, 2014 | 20.90 | 21.21 | 20.37 | 20.38 | 1,325,492 | -0.67(-3.18%) |
Jul 24, 2014 | 21.03 | 21.24 | 20.78 | 21.05 | 383,777 | +0.10(+0.46%) |
Jul 23, 2014 | 20.87 | 21.10 | 20.56 | 20.95 | 802,626 | +0.19(+0.89%) |
Jul 22, 2014 | 20.37 | 20.81 | 20.37 | 20.77 | 1,168,926 | +0.39(+1.90%) |
Jul 21, 2014 | 21.12 | 21.21 | 20.18 | 20.38 | 2,552,008 | -0.87(-4.10%) |
Jul 18, 2014 | 20.99 | 21.35 | 20.95 | 21.25 | 449,760 | +0.19(+0.92%) |
Jul 17, 2014 | 21.23 | 21.50 | 20.99 | 21.06 | 514,376 | -0.24(-1.13%) |
Jul 16, 2014 | 21.32 | 21.45 | 21.16 | 21.30 | 491,730 | +0.07(+0.34%) |
Jul 15, 2014 | 21.10 | 21.36 | 21.10 | 21.23 | 590,908 | +0.14(+0.65%) |
Jul 14, 2014 | 21.20 | 21.24 | 21.01 | 21.09 | 252,671 | +0.03(+0.15%) |
Jul 11, 2014 | 20.99 | 21.20 | 20.95 | 21.06 | 387,808 | +0.02(+0.08%) |
Jul 10, 2014 | 20.96 | 21.22 | 20.95 | 21.04 | 872,639 | -0.19(-0.91%) |
Jul 09, 2014 | 21.32 | 21.55 | 21.16 | 21.24 | 366,609 | -0.06(-0.26%) |
Jul 08, 2014 | 21.32 | 21.42 | 21.09 | 21.29 | 576,638 | +0.02(+0.11%) |
Jul 07, 2014 | 21.41 | 21.48 | 21.14 | 21.27 | 488,399 | -0.19(-0.86%) |
Jul 03, 2014 | 21.33 | 21.45 | 21.45 | 21.45 | 291,472 | +0.18(+0.83%) |
Jul 02, 2014 | 21.63 | 21.77 | 21.23 | 21.28 | 540,041 | -0.37(-1.71%) |