Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.13 | 19.18 | 18.94 | 19.02 | 10,785,759 | -0.12(-0.64%) |
Sep 29, 2014 | 18.93 | 19.22 | 18.83 | 19.15 | 8,076,481 | +0.01(+0.05%) |
Sep 26, 2014 | 19.00 | 19.24 | 18.96 | 19.14 | 8,489,580 | +0.20(+1.07%) |
Sep 25, 2014 | 19.32 | 19.33 | 18.90 | 18.94 | 10,359,629 | -0.40(-2.05%) |
Sep 24, 2014 | 19.09 | 19.36 | 19.04 | 19.33 | 8,718,896 | +0.29(+1.53%) |
Sep 23, 2014 | 19.01 | 19.43 | 18.90 | 19.04 | 15,542,641 | -0.27(-1.41%) |
Sep 22, 2014 | 19.70 | 19.71 | 19.27 | 19.32 | 10,519,248 | -0.54(-2.70%) |
Sep 19, 2014 | 20.00 | 20.01 | 19.81 | 19.85 | 11,874,346 | -0.04(-0.22%) |
Sep 18, 2014 | 19.77 | 19.91 | 19.68 | 19.90 | 10,331,061 | +0.14(+0.69%) |
Sep 17, 2014 | 19.70 | 19.91 | 19.61 | 19.76 | 12,049,716 | +0.07(+0.34%) |
Sep 16, 2014 | 19.44 | 19.73 | 19.24 | 19.69 | 9,575,761 | +0.28(+1.45%) |
Sep 15, 2014 | 19.67 | 19.74 | 19.34 | 19.41 | 13,421,803 | -0.22(-1.12%) |
Sep 12, 2014 | 19.91 | 20.02 | 19.59 | 19.63 | 13,667,059 | -0.55(-2.75%) |
Sep 11, 2014 | 19.68 | 20.19 | 19.61 | 20.19 | 14,343,355 | +0.49(+2.50%) |
Sep 10, 2014 | 19.87 | 19.87 | 19.65 | 19.69 | 8,354,493 | -0.08(-0.40%) |
Sep 09, 2014 | 19.90 | 20.02 | 19.73 | 19.77 | 14,275,610 | -0.18(-0.90%) |
Sep 08, 2014 | 20.04 | 20.09 | 19.85 | 19.95 | 11,439,346 | -0.08(-0.42%) |
Sep 05, 2014 | 19.90 | 20.05 | 19.74 | 20.04 | 11,867,852 | +0.19(+0.98%) |
Sep 04, 2014 | 20.20 | 20.20 | 19.84 | 19.84 | 13,962,388 | -0.32(-1.57%) |
Sep 03, 2014 | 20.25 | 20.30 | 20.11 | 20.16 | 14,699,339 | -0.03(-0.13%) |
Sep 02, 2014 | 20.15 | 20.25 | 19.98 | 20.19 | 13,581,767 | -0.15(-0.76%) |
Aug 29, 2014 | 20.12 | 20.34 | 20.34 | 20.34 | 17,760,610 | +0.27(+1.34%) |
Aug 28, 2014 | 19.79 | 20.11 | 19.79 | 20.07 | 10,262,879 | +0.15(+0.75%) |
Aug 27, 2014 | 19.63 | 19.98 | 19.54 | 19.92 | 11,845,343 | +0.35(+1.80%) |
Aug 26, 2014 | 19.44 | 19.64 | 19.43 | 19.57 | 9,850,109 | +0.10(+0.52%) |
Aug 25, 2014 | 19.55 | 19.58 | 19.36 | 19.47 | 11,090,291 | -0.05(-0.25%) |
Aug 22, 2014 | 19.54 | 19.63 | 19.41 | 19.52 | 8,602,953 | -0.03(-0.14%) |
Aug 21, 2014 | 19.30 | 19.54 | 19.26 | 19.54 | 12,892,397 | +0.26(+1.37%) |
Aug 20, 2014 | 19.33 | 19.50 | 19.24 | 19.28 | 11,155,074 | -0.13(-0.68%) |
Aug 19, 2014 | 19.49 | 19.49 | 19.29 | 19.41 | 10,358,612 | +0.04(+0.23%) |
Aug 18, 2014 | 19.78 | 19.79 | 19.26 | 19.37 | 19,383,722 | -0.33(-1.69%) |
Aug 15, 2014 | 19.76 | 19.80 | 19.30 | 19.70 | 29,487,194 | +1.17(+6.29%) |
Aug 14, 2014 | 18.40 | 18.62 | 18.40 | 18.54 | 12,823,208 | +0.16(+0.86%) |
Aug 13, 2014 | 18.33 | 18.50 | 18.33 | 18.38 | 10,628,914 | +0.05(+0.29%) |
Aug 12, 2014 | 18.34 | 18.54 | 18.13 | 18.33 | 9,765,954 | -0.16(-0.85%) |
Aug 11, 2014 | 18.32 | 18.79 | 18.32 | 18.48 | 10,513,221 | +0.23(+1.25%) |
Aug 08, 2014 | 18.11 | 18.26 | 17.95 | 18.25 | 10,329,349 | +0.12(+0.68%) |
Aug 07, 2014 | 18.62 | 18.79 | 18.05 | 18.13 | 17,823,464 | -0.40(-2.17%) |
Aug 06, 2014 | 18.35 | 18.64 | 18.19 | 18.54 | 12,535,698 | +0.27(+1.49%) |
Aug 05, 2014 | 18.40 | 18.53 | 18.16 | 18.26 | 11,363,585 | -0.25(-1.37%) |
Aug 04, 2014 | 18.58 | 18.66 | 18.32 | 18.52 | 8,406,002 | +0.04(+0.19%) |
Aug 01, 2014 | 18.35 | 18.57 | 18.24 | 18.48 | 10,981,801 | +0.11(+0.62%) |
Jul 31, 2014 | 18.49 | 18.72 | 18.34 | 18.37 | 14,754,406 | -0.28(-1.50%) |
Jul 30, 2014 | 18.80 | 19.00 | 18.54 | 18.65 | 11,092,063 | +0.08(+0.42%) |
Jul 29, 2014 | 18.87 | 18.89 | 18.49 | 18.57 | 11,222,045 | -0.15(-0.80%) |
Jul 28, 2014 | 18.64 | 18.85 | 18.24 | 18.72 | 21,279,150 | +0.11(+0.61%) |
Jul 25, 2014 | 18.88 | 18.95 | 18.35 | 18.61 | 36,804,952 | -0.46(-2.41%) |
Jul 24, 2014 | 19.23 | 19.28 | 19.03 | 19.07 | 11,817,957 | -0.13(-0.66%) |
Jul 23, 2014 | 19.79 | 19.82 | 19.13 | 19.19 | 22,037,090 | -0.54(-2.75%) |
Jul 22, 2014 | 19.98 | 20.08 | 19.56 | 19.74 | 28,483,360 | -0.34(-1.70%) |
Jul 21, 2014 | 20.03 | 20.32 | 20.02 | 20.08 | 8,281,860 | -0.08(-0.39%) |
Jul 18, 2014 | 20.04 | 20.17 | 19.90 | 20.16 | 13,278,298 | +0.21(+1.03%) |
Jul 17, 2014 | 19.91 | 20.22 | 19.86 | 19.95 | 12,853,335 | -0.07(-0.37%) |
Jul 16, 2014 | 20.15 | 20.30 | 19.96 | 20.03 | 20,604,166 | -0.04(-0.17%) |
Jul 15, 2014 | 20.24 | 20.36 | 19.89 | 20.06 | 12,017,006 | -0.15(-0.74%) |
Jul 14, 2014 | 20.17 | 20.28 | 20.05 | 20.21 | 11,195,089 | +0.18(+0.92%) |
Jul 11, 2014 | 20.16 | 20.17 | 19.92 | 20.03 | 10,409,978 | -0.02(-0.09%) |
Jul 10, 2014 | 20.08 | 20.20 | 19.92 | 20.04 | 16,273,565 | -0.35(-1.72%) |
Jul 09, 2014 | 19.97 | 20.49 | 19.91 | 20.39 | 21,086,836 | +0.46(+2.33%) |
Jul 08, 2014 | 20.03 | 20.29 | 19.91 | 19.93 | 18,270,970 | -0.19(-0.96%) |
Jul 07, 2014 | 20.42 | 20.56 | 20.01 | 20.12 | 15,693,180 | +0.13(+0.66%) |
Jul 03, 2014 | 20.03 | 19.99 | 19.99 | 19.99 | 6,262,692 | +0.02(+0.09%) |
Jul 02, 2014 | 19.88 | 20.01 | 19.80 | 19.97 | 7,326,037 | +0.11(+0.57%) |