Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.99 | 20.00 | 19.60 | 19.73 | 57,813 | -0.24(-1.18%) |
Sep 29, 2014 | 19.86 | 20.00 | 19.74 | 19.97 | 719,971 | -0.05(-0.26%) |
Sep 26, 2014 | 19.78 | 20.07 | 19.72 | 20.02 | 75,691 | +0.25(+1.27%) |
Sep 25, 2014 | 20.06 | 20.07 | 19.77 | 19.77 | 92,478 | -0.31(-1.55%) |
Sep 24, 2014 | 20.05 | 20.15 | 19.78 | 20.08 | 140,999 | -0.00(-0.01%) |
Sep 23, 2014 | 20.11 | 20.24 | 20.05 | 20.08 | 51,486 | -0.03(-0.14%) |
Sep 22, 2014 | 20.41 | 20.41 | 20.05 | 20.11 | 193,688 | -0.33(-1.61%) |
Sep 19, 2014 | 20.49 | 20.58 | 20.43 | 20.44 | 78,783 | -0.11(-0.52%) |
Sep 18, 2014 | 20.71 | 20.73 | 20.50 | 20.55 | 49,868 | -0.10(-0.48%) |
Sep 17, 2014 | 20.79 | 20.89 | 20.65 | 20.65 | 104,022 | -0.10(-0.49%) |
Sep 16, 2014 | 20.50 | 20.88 | 20.49 | 20.75 | 61,186 | +0.24(+1.17%) |
Sep 15, 2014 | 20.36 | 20.55 | 20.25 | 20.51 | 68,974 | +0.13(+0.62%) |
Sep 12, 2014 | 20.70 | 20.70 | 20.32 | 20.38 | 81,821 | -0.31(-1.48%) |
Sep 11, 2014 | 20.55 | 20.70 | 20.42 | 20.69 | 70,129 | +0.03(+0.14%) |
Sep 10, 2014 | 20.65 | 20.66 | 20.42 | 20.66 | 529,343 | -0.04(-0.18%) |
Sep 09, 2014 | 20.88 | 20.88 | 20.59 | 20.70 | 70,898 | -0.11(-0.54%) |
Sep 08, 2014 | 21.09 | 21.09 | 20.71 | 20.81 | 93,672 | -0.33(-1.56%) |
Sep 05, 2014 | 20.97 | 21.14 | 20.88 | 21.14 | 66,914 | +0.17(+0.79%) |
Sep 04, 2014 | 21.30 | 21.33 | 20.89 | 20.97 | 93,492 | -0.32(-1.48%) |
Sep 03, 2014 | 21.38 | 21.41 | 21.28 | 21.29 | 56,266 | +0.10(+0.49%) |
Sep 02, 2014 | 21.56 | 21.56 | 21.15 | 21.18 | 247,205 | -0.31(-1.46%) |
Aug 29, 2014 | 21.43 | 21.50 | 21.50 | 21.50 | 135,469 | +0.13(+0.63%) |
Aug 28, 2014 | 21.32 | 21.39 | 21.30 | 21.36 | 50,873 | +0.00(+0.00%) |
Aug 27, 2014 | 21.38 | 21.45 | 21.31 | 21.36 | 66,967 | -0.02(-0.11%) |
Aug 26, 2014 | 21.29 | 21.49 | 21.29 | 21.39 | 66,437 | +0.10(+0.46%) |
Aug 25, 2014 | 21.18 | 21.30 | 21.17 | 21.29 | 200,415 | +0.22(+1.03%) |
Aug 22, 2014 | 21.16 | 21.16 | 21.03 | 21.07 | 47,339 | -0.15(-0.71%) |
Aug 21, 2014 | 21.31 | 21.31 | 21.12 | 21.22 | 69,791 | +0.00(+0.00%) |
Aug 20, 2014 | 21.16 | 21.22 | 21.07 | 21.22 | 123,407 | +0.06(+0.28%) |
Aug 19, 2014 | 21.06 | 21.20 | 21.05 | 21.16 | 105,723 | +0.17(+0.82%) |
Aug 18, 2014 | 21.07 | 21.07 | 20.94 | 20.99 | 101,708 | +0.06(+0.29%) |
Aug 15, 2014 | 20.83 | 20.94 | 20.77 | 20.93 | 73,400 | +0.17(+0.83%) |
Aug 14, 2014 | 20.94 | 20.94 | 20.75 | 20.76 | 107,326 | -0.15(-0.72%) |
Aug 13, 2014 | 20.92 | 20.98 | 20.82 | 20.91 | 72,723 | +0.08(+0.40%) |
Aug 12, 2014 | 20.95 | 20.95 | 20.73 | 20.82 | 95,009 | -0.15(-0.71%) |
Aug 11, 2014 | 21.09 | 21.16 | 20.97 | 20.97 | 99,905 | +0.02(+0.11%) |
Aug 08, 2014 | 20.63 | 20.90 | 20.63 | 20.95 | 47,467 | +0.36(+1.74%) |
Aug 07, 2014 | 20.83 | 20.91 | 20.49 | 20.59 | 123,351 | -0.14(-0.66%) |
Aug 06, 2014 | 20.62 | 20.94 | 20.62 | 20.73 | 637,787 | +0.06(+0.29%) |
Aug 05, 2014 | 21.03 | 21.03 | 20.55 | 20.67 | 124,966 | -0.46(-2.20%) |
Aug 04, 2014 | 20.80 | 21.17 | 20.70 | 21.13 | 311,744 | +0.37(+1.77%) |
Aug 01, 2014 | 20.87 | 20.92 | 20.60 | 20.76 | 230,108 | -0.18(-0.86%) |
Jul 31, 2014 | 21.33 | 21.33 | 20.94 | 20.94 | 146,635 | -0.52(-2.44%) |
Jul 30, 2014 | 21.76 | 21.78 | 21.39 | 21.47 | 139,557 | -0.13(-0.62%) |
Jul 29, 2014 | 21.67 | 21.72 | 21.59 | 21.60 | 165,321 | -0.05(-0.24%) |
Jul 28, 2014 | 22.01 | 22.01 | 21.52 | 21.65 | 370,139 | -0.05(-0.24%) |
Jul 25, 2014 | 21.88 | 21.88 | 21.69 | 21.71 | 75,322 | -0.17(-0.79%) |
Jul 24, 2014 | 21.92 | 21.96 | 21.85 | 21.88 | 129,636 | +0.02(+0.10%) |
Jul 23, 2014 | 22.02 | 22.02 | 21.71 | 21.86 | 72,632 | +0.12(+0.53%) |
Jul 22, 2014 | 21.69 | 21.78 | 21.64 | 21.74 | 225,950 | +0.18(+0.85%) |
Jul 21, 2014 | 21.56 | 21.58 | 21.45 | 21.56 | 106,510 | +0.03(+0.14%) |
Jul 18, 2014 | 21.54 | 21.58 | 21.41 | 21.53 | 76,824 | +0.05(+0.24%) |
Jul 17, 2014 | 21.83 | 21.83 | 21.43 | 21.47 | 86,861 | -0.31(-1.41%) |
Jul 16, 2014 | 21.61 | 21.78 | 21.57 | 21.78 | 74,529 | +0.34(+1.61%) |
Jul 15, 2014 | 21.55 | 21.55 | 21.33 | 21.44 | 78,872 | -0.13(-0.59%) |
Jul 14, 2014 | 21.50 | 21.59 | 21.47 | 21.56 | 75,220 | +0.20(+0.95%) |
Jul 11, 2014 | 21.58 | 21.58 | 21.33 | 21.36 | 87,551 | -0.17(-0.80%) |
Jul 10, 2014 | 21.56 | 21.66 | 21.44 | 21.53 | 100,316 | -0.22(-1.03%) |
Jul 09, 2014 | 21.74 | 21.77 | 21.63 | 21.76 | 49,362 | +0.13(+0.59%) |
Jul 08, 2014 | 21.82 | 21.82 | 21.56 | 21.63 | 99,051 | -0.02(-0.11%) |
Jul 07, 2014 | 21.76 | 21.80 | 21.63 | 21.66 | 82,339 | -0.15(-0.68%) |
Jul 03, 2014 | 21.80 | 21.80 | 21.80 | 21.80 | 101,267 | +0.07(+0.31%) |
Jul 02, 2014 | 21.80 | 21.81 | 21.69 | 21.74 | 154,375 | -0.05(-0.24%) |