Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.41 | 18.69 | 18.10 | 18.29 | 2,414,416 | -0.12(-0.66%) |
Sep 29, 2014 | 18.38 | 18.65 | 18.25 | 18.41 | 1,540,643 | -0.14(-0.74%) |
Sep 26, 2014 | 18.21 | 18.78 | 18.19 | 18.55 | 1,884,548 | +0.25(+1.37%) |
Sep 25, 2014 | 18.34 | 18.40 | 18.11 | 18.30 | 1,691,789 | -0.05(-0.25%) |
Sep 24, 2014 | 18.18 | 18.55 | 17.96 | 18.34 | 1,869,561 | +0.14(+0.75%) |
Sep 23, 2014 | 18.25 | 18.59 | 18.12 | 18.21 | 1,984,579 | -0.02(-0.13%) |
Sep 22, 2014 | 18.64 | 18.68 | 18.21 | 18.23 | 2,616,938 | -0.43(-2.33%) |
Sep 19, 2014 | 18.53 | 18.91 | 18.32 | 18.66 | 3,439,184 | +0.32(+1.74%) |
Sep 18, 2014 | 18.38 | 18.72 | 18.22 | 18.34 | 2,927,414 | +0.07(+0.38%) |
Sep 17, 2014 | 19.04 | 19.12 | 18.15 | 18.27 | 3,119,096 | -0.68(-3.58%) |
Sep 16, 2014 | 18.94 | 19.49 | 18.85 | 18.95 | 1,950,250 | -0.05(-0.28%) |
Sep 15, 2014 | 18.79 | 19.13 | 18.51 | 19.01 | 2,179,312 | +0.15(+0.81%) |
Sep 12, 2014 | 19.00 | 19.07 | 18.40 | 18.85 | 2,316,516 | -0.14(-0.76%) |
Sep 11, 2014 | 19.66 | 19.74 | 18.85 | 19.00 | 2,618,252 | -0.68(-3.45%) |
Sep 10, 2014 | 20.26 | 20.31 | 19.36 | 19.68 | 2,218,586 | -0.56(-2.75%) |
Sep 09, 2014 | 21.01 | 21.04 | 20.15 | 20.23 | 1,949,488 | -0.75(-3.56%) |
Sep 08, 2014 | 21.38 | 21.38 | 20.73 | 20.98 | 2,609,650 | -0.38(-1.78%) |
Sep 05, 2014 | 20.92 | 21.43 | 20.77 | 21.36 | 1,032,143 | +0.49(+2.34%) |
Sep 04, 2014 | 21.18 | 21.32 | 20.80 | 20.87 | 1,927,392 | -0.27(-1.26%) |
Sep 03, 2014 | 21.34 | 21.42 | 20.90 | 21.14 | 2,252,595 | -0.11(-0.50%) |
Sep 02, 2014 | 21.70 | 21.72 | 21.12 | 21.25 | 1,381,852 | -0.40(-1.87%) |
Aug 29, 2014 | 21.44 | 21.65 | 21.65 | 21.65 | 1,513,530 | +0.12(+0.57%) |
Aug 28, 2014 | 21.24 | 21.60 | 21.10 | 21.53 | 1,603,083 | +0.27(+1.29%) |
Aug 27, 2014 | 21.15 | 21.45 | 21.07 | 21.25 | 2,094,853 | +0.14(+0.69%) |
Aug 26, 2014 | 21.19 | 21.31 | 21.02 | 21.11 | 2,101,645 | -0.05(-0.22%) |
Aug 25, 2014 | 20.99 | 21.30 | 20.95 | 21.15 | 1,311,120 | +0.23(+1.09%) |
Aug 22, 2014 | 21.12 | 21.17 | 20.86 | 20.93 | 1,262,443 | -0.19(-0.90%) |
Aug 21, 2014 | 21.60 | 21.60 | 21.09 | 21.12 | 1,177,360 | -0.39(-1.81%) |
Aug 20, 2014 | 21.12 | 21.76 | 21.12 | 21.51 | 2,151,345 | +0.53(+2.54%) |
Aug 19, 2014 | 20.38 | 21.07 | 20.30 | 20.97 | 1,610,397 | +0.65(+3.19%) |
Aug 18, 2014 | 19.58 | 20.37 | 19.58 | 20.32 | 1,703,214 | +0.73(+3.73%) |
Aug 15, 2014 | 19.87 | 20.00 | 19.46 | 19.59 | 1,822,483 | -0.15(-0.77%) |
Aug 14, 2014 | 19.28 | 19.82 | 19.20 | 19.75 | 2,601,039 | +0.55(+2.86%) |
Aug 13, 2014 | 19.18 | 19.30 | 19.09 | 19.20 | 2,957,962 | +0.04(+0.20%) |
Aug 12, 2014 | 19.36 | 19.62 | 19.12 | 19.16 | 1,954,482 | -0.21(-1.06%) |
Aug 11, 2014 | 20.15 | 20.23 | 19.30 | 19.36 | 2,022,315 | -0.54(-2.72%) |
Aug 08, 2014 | 19.38 | 19.85 | 19.20 | 19.91 | 1,466,760 | +0.61(+3.16%) |
Aug 07, 2014 | 19.51 | 19.62 | 19.04 | 19.30 | 2,544,760 | -0.18(-0.90%) |
Aug 06, 2014 | 18.93 | 19.76 | 18.92 | 19.47 | 2,798,995 | +0.54(+2.87%) |
Aug 05, 2014 | 19.17 | 19.30 | 18.72 | 18.93 | 2,699,412 | -0.35(-1.80%) |
Aug 04, 2014 | 19.83 | 19.86 | 19.12 | 19.27 | 4,510,277 | -0.77(-3.83%) |
Aug 01, 2014 | 20.10 | 20.74 | 19.30 | 20.04 | 4,178,279 | -0.37(-1.81%) |
Jul 31, 2014 | 20.13 | 20.73 | 20.00 | 20.41 | 2,040,055 | +0.10(+0.48%) |
Jul 30, 2014 | 20.61 | 20.76 | 20.18 | 20.31 | 1,222,508 | -0.23(-1.10%) |
Jul 29, 2014 | 20.43 | 20.68 | 20.12 | 20.54 | 1,575,339 | +0.29(+1.41%) |
Jul 28, 2014 | 20.55 | 20.60 | 20.00 | 20.25 | 1,041,934 | -0.29(-1.39%) |
Jul 25, 2014 | 20.34 | 20.61 | 20.25 | 20.54 | 1,025,378 | +0.21(+1.04%) |
Jul 24, 2014 | 20.23 | 20.62 | 20.22 | 20.33 | 1,565,412 | +0.16(+0.78%) |
Jul 23, 2014 | 20.48 | 20.49 | 20.04 | 20.17 | 1,665,500 | -0.19(-0.92%) |
Jul 22, 2014 | 20.23 | 20.56 | 20.01 | 20.36 | 1,795,905 | +0.32(+1.62%) |
Jul 21, 2014 | 20.27 | 20.32 | 19.99 | 20.04 | 1,545,626 | -0.21(-1.04%) |
Jul 18, 2014 | 20.19 | 20.37 | 20.06 | 20.25 | 1,564,711 | +0.22(+1.09%) |
Jul 17, 2014 | 20.51 | 20.59 | 19.99 | 20.03 | 1,298,838 | -0.45(-2.21%) |
Jul 16, 2014 | 20.86 | 20.93 | 20.41 | 20.48 | 1,610,045 | -0.45(-2.16%) |
Jul 15, 2014 | 20.53 | 21.13 | 20.21 | 20.93 | 2,581,582 | +0.29(+1.42%) |
Jul 14, 2014 | 20.62 | 20.67 | 20.19 | 20.64 | 2,315,131 | +0.25(+1.22%) |
Jul 11, 2014 | 20.34 | 20.46 | 20.19 | 20.39 | 1,923,096 | +0.16(+0.78%) |
Jul 10, 2014 | 20.39 | 20.39 | 19.97 | 20.23 | 2,092,386 | -0.32(-1.58%) |
Jul 09, 2014 | 20.43 | 20.61 | 20.05 | 20.56 | 1,413,011 | +0.21(+1.04%) |
Jul 08, 2014 | 20.45 | 20.49 | 19.98 | 20.34 | 2,653,435 | -0.11(-0.52%) |
Jul 07, 2014 | 20.62 | 20.78 | 20.37 | 20.45 | 1,685,140 | -0.29(-1.38%) |
Jul 03, 2014 | 20.80 | 20.74 | 20.74 | 20.74 | 1,625,962 | +0.06(+0.29%) |
Jul 02, 2014 | 20.26 | 20.71 | 20.26 | 20.68 | 2,054,162 | +0.43(+2.12%) |