Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.54 | 18.61 | 18.32 | 18.32 | 1,186,362 | -0.25(-1.35%) |
Sep 29, 2014 | 18.46 | 18.70 | 18.46 | 18.57 | 576,487 | -0.10(-0.54%) |
Sep 26, 2014 | 18.43 | 18.69 | 18.38 | 18.67 | 907,469 | +0.25(+1.36%) |
Sep 25, 2014 | 18.49 | 18.61 | 18.34 | 18.42 | 731,331 | -0.08(-0.43%) |
Sep 24, 2014 | 18.40 | 18.54 | 18.34 | 18.50 | 1,054,481 | +0.08(+0.43%) |
Sep 23, 2014 | 18.72 | 18.72 | 18.33 | 18.42 | 1,236,296 | -0.31(-1.66%) |
Sep 22, 2014 | 18.63 | 18.77 | 18.43 | 18.73 | 1,108,503 | +0.07(+0.38%) |
Sep 19, 2014 | 18.92 | 18.98 | 18.64 | 18.66 | 1,875,823 | -0.24(-1.27%) |
Sep 18, 2014 | 18.64 | 19.00 | 18.52 | 18.90 | 2,626,899 | +0.30(+1.61%) |
Sep 17, 2014 | 18.82 | 18.92 | 18.59 | 18.60 | 1,166,346 | -0.18(-0.96%) |
Sep 16, 2014 | 18.79 | 18.90 | 18.67 | 18.78 | 1,246,352 | -0.01(-0.05%) |
Sep 15, 2014 | 18.98 | 19.02 | 18.69 | 18.79 | 802,565 | -0.20(-1.05%) |
Sep 12, 2014 | 19.46 | 19.46 | 18.94 | 18.99 | 829,392 | -0.43(-2.21%) |
Sep 11, 2014 | 19.25 | 19.51 | 19.23 | 19.42 | 397,851 | +0.10(+0.52%) |
Sep 10, 2014 | 19.31 | 19.38 | 19.19 | 19.32 | 367,840 | -0.01(-0.05%) |
Sep 09, 2014 | 19.44 | 19.47 | 19.20 | 19.33 | 879,698 | -0.11(-0.57%) |
Sep 08, 2014 | 19.43 | 19.55 | 19.34 | 19.44 | 827,238 | -0.06(-0.31%) |
Sep 05, 2014 | 19.45 | 19.58 | 19.26 | 19.50 | 913,676 | +0.08(+0.41%) |
Sep 04, 2014 | 19.36 | 19.66 | 19.33 | 19.42 | 956,173 | +0.04(+0.21%) |
Sep 03, 2014 | 19.52 | 19.57 | 19.37 | 19.38 | 912,412 | -0.12(-0.62%) |
Sep 02, 2014 | 19.35 | 19.53 | 19.22 | 19.50 | 1,036,752 | +0.22(+1.14%) |
Aug 29, 2014 | 19.27 | 19.28 | 19.28 | 19.28 | 870,900 | +0.04(+0.21%) |
Aug 28, 2014 | 19.30 | 19.37 | 19.22 | 19.24 | 645,537 | -0.17(-0.88%) |
Aug 27, 2014 | 19.47 | 19.51 | 19.36 | 19.41 | 482,033 | -0.07(-0.36%) |
Aug 26, 2014 | 19.50 | 19.52 | 19.42 | 19.48 | 689,201 | +0.00(+0.00%) |
Aug 25, 2014 | 19.54 | 19.60 | 19.34 | 19.48 | 548,333 | +0.02(+0.10%) |
Aug 22, 2014 | 19.51 | 19.58 | 19.41 | 19.46 | 805,428 | -0.04(-0.21%) |
Aug 21, 2014 | 19.42 | 19.52 | 19.33 | 19.50 | 543,678 | +0.04(+0.21%) |
Aug 20, 2014 | 19.50 | 19.50 | 19.36 | 19.46 | 569,861 | -0.08(-0.41%) |
Aug 19, 2014 | 19.60 | 19.70 | 19.50 | 19.54 | 934,360 | -0.04(-0.20%) |
Aug 18, 2014 | 19.61 | 19.68 | 19.50 | 19.58 | 859,201 | +0.09(+0.46%) |
Aug 15, 2014 | 19.67 | 19.70 | 19.36 | 19.49 | 1,684,043 | -0.01(-0.05%) |
Aug 14, 2014 | 19.37 | 19.73 | 19.35 | 19.50 | 1,038,057 | +0.06(+0.31%) |
Aug 13, 2014 | 19.45 | 19.54 | 19.35 | 19.44 | 715,996 | +0.02(+0.10%) |
Aug 12, 2014 | 19.56 | 19.58 | 19.34 | 19.42 | 1,157,858 | -0.26(-1.32%) |
Aug 11, 2014 | 19.24 | 19.92 | 19.18 | 19.68 | 1,606,865 | +0.62(+3.25%) |
Aug 08, 2014 | 18.53 | 19.15 | 18.51 | 19.06 | 1,980,893 | +0.46(+2.47%) |
Aug 07, 2014 | 18.88 | 19.06 | 18.56 | 18.60 | 1,948,113 | -0.25(-1.33%) |
Aug 06, 2014 | 18.52 | 18.94 | 18.52 | 18.85 | 920,920 | +0.25(+1.34%) |
Aug 05, 2014 | 18.60 | 18.66 | 18.44 | 18.60 | 2,217,269 | -0.13(-0.69%) |
Aug 04, 2014 | 18.91 | 18.92 | 18.34 | 18.73 | 3,641,640 | -0.19(-1.00%) |
Aug 01, 2014 | 18.73 | 19.03 | 18.69 | 18.92 | 1,797,798 | +0.20(+1.07%) |
Jul 31, 2014 | 18.67 | 18.90 | 18.65 | 18.72 | 1,654,047 | -0.10(-0.53%) |
Jul 30, 2014 | 18.94 | 18.94 | 18.58 | 18.82 | 1,232,067 | -0.05(-0.26%) |
Jul 29, 2014 | 19.24 | 19.36 | 18.87 | 18.87 | 930,389 | -0.37(-1.92%) |
Jul 28, 2014 | 19.31 | 19.44 | 19.13 | 19.24 | 1,035,498 | -0.05(-0.26%) |
Jul 25, 2014 | 19.11 | 19.30 | 19.00 | 19.29 | 829,217 | +0.06(+0.31%) |
Jul 24, 2014 | 19.42 | 19.50 | 19.08 | 19.23 | 1,240,358 | -0.14(-0.72%) |
Jul 23, 2014 | 19.72 | 19.73 | 19.33 | 19.37 | 939,866 | -0.28(-1.42%) |
Jul 22, 2014 | 19.41 | 19.68 | 19.41 | 19.65 | 576,144 | +0.26(+1.34%) |
Jul 21, 2014 | 19.72 | 19.73 | 19.38 | 19.39 | 576,396 | -0.46(-2.32%) |
Jul 18, 2014 | 19.33 | 19.91 | 19.31 | 19.85 | 1,067,037 | +0.50(+2.58%) |
Jul 17, 2014 | 19.48 | 19.55 | 19.21 | 19.35 | 1,140,686 | -0.24(-1.23%) |
Jul 16, 2014 | 19.75 | 19.75 | 19.46 | 19.59 | 804,138 | -0.06(-0.31%) |
Jul 15, 2014 | 19.79 | 19.82 | 19.39 | 19.65 | 991,947 | -0.22(-1.11%) |
Jul 14, 2014 | 20.06 | 20.10 | 19.75 | 19.87 | 650,779 | -0.03(-0.15%) |
Jul 11, 2014 | 19.97 | 20.02 | 19.64 | 19.90 | 911,959 | -0.10(-0.50%) |
Jul 10, 2014 | 20.20 | 20.27 | 19.98 | 20.00 | 1,176,076 | -0.47(-2.30%) |
Jul 09, 2014 | 20.58 | 20.70 | 20.45 | 20.47 | 789,965 | -0.09(-0.44%) |
Jul 08, 2014 | 20.86 | 20.91 | 20.55 | 20.56 | 993,151 | -0.32(-1.53%) |
Jul 07, 2014 | 20.89 | 20.95 | 20.77 | 20.88 | 876,622 | -0.11(-0.52%) |
Jul 03, 2014 | 20.92 | 20.99 | 20.99 | 20.99 | 335,600 | +0.12(+0.57%) |
Jul 02, 2014 | 20.86 | 20.93 | 20.78 | 20.87 | 1,181,903 | +0.00(+0.00%) |