Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.66 | 20.79 | 20.38 | 20.72 | 3,603,767 | +0.00(+0.00%) |
Sep 29, 2014 | 20.34 | 20.72 | 20.34 | 20.72 | 3,337,221 | +0.23(+1.13%) |
Sep 26, 2014 | 20.20 | 20.53 | 20.05 | 20.49 | 3,282,036 | +0.24(+1.19%) |
Sep 25, 2014 | 20.35 | 20.42 | 20.13 | 20.24 | 3,867,897 | -0.15(-0.73%) |
Sep 24, 2014 | 20.41 | 20.45 | 20.11 | 20.39 | 4,223,803 | +0.04(+0.20%) |
Sep 23, 2014 | 20.62 | 20.84 | 20.35 | 20.35 | 4,419,763 | -0.37(-1.79%) |
Sep 22, 2014 | 21.08 | 21.08 | 20.65 | 20.72 | 4,047,024 | -0.41(-1.92%) |
Sep 19, 2014 | 20.84 | 21.20 | 20.75 | 21.13 | 5,989,343 | +0.28(+1.36%) |
Sep 18, 2014 | 20.69 | 20.90 | 20.49 | 20.84 | 4,466,186 | +0.15(+0.75%) |
Sep 17, 2014 | 20.66 | 20.80 | 20.56 | 20.69 | 3,124,477 | +0.04(+0.17%) |
Sep 16, 2014 | 20.21 | 20.80 | 20.15 | 20.65 | 3,374,433 | +0.31(+1.52%) |
Sep 15, 2014 | 20.41 | 20.43 | 20.10 | 20.35 | 6,012,150 | -0.15(-0.75%) |
Sep 12, 2014 | 21.04 | 21.11 | 20.28 | 20.50 | 5,323,503 | -0.63(-2.97%) |
Sep 11, 2014 | 20.90 | 21.15 | 20.72 | 21.13 | 3,176,872 | +0.09(+0.44%) |
Sep 10, 2014 | 21.08 | 21.27 | 20.91 | 21.04 | 3,201,755 | -0.10(-0.46%) |
Sep 09, 2014 | 20.88 | 21.14 | 20.82 | 21.13 | 3,848,280 | +0.22(+1.06%) |
Sep 08, 2014 | 20.79 | 21.06 | 20.78 | 20.91 | 3,214,166 | +0.09(+0.44%) |
Sep 05, 2014 | 20.67 | 20.84 | 20.56 | 20.82 | 3,403,025 | +0.12(+0.57%) |
Sep 04, 2014 | 20.82 | 20.92 | 20.60 | 20.70 | 4,174,438 | -0.12(-0.57%) |
Sep 03, 2014 | 20.89 | 20.92 | 20.77 | 20.82 | 4,039,449 | -0.07(-0.32%) |
Sep 02, 2014 | 20.84 | 20.98 | 20.75 | 20.89 | 3,888,673 | +0.00(+0.00%) |
Aug 29, 2014 | 20.76 | 20.89 | 20.89 | 20.89 | 4,803,386 | +0.13(+0.62%) |
Aug 28, 2014 | 20.68 | 20.82 | 20.65 | 20.76 | 2,926,004 | +0.07(+0.32%) |
Aug 27, 2014 | 20.56 | 20.71 | 20.53 | 20.69 | 3,539,970 | +0.16(+0.78%) |
Aug 26, 2014 | 20.53 | 20.64 | 20.51 | 20.53 | 3,571,156 | +0.03(+0.15%) |
Aug 25, 2014 | 20.42 | 20.52 | 20.23 | 20.50 | 4,050,253 | +0.26(+1.27%) |
Aug 22, 2014 | 20.40 | 20.46 | 19.90 | 20.24 | 4,573,951 | +0.03(+0.14%) |
Aug 21, 2014 | 20.29 | 20.36 | 20.13 | 20.22 | 7,884,774 | -0.03(-0.15%) |
Aug 20, 2014 | 19.92 | 20.34 | 19.90 | 20.25 | 5,934,454 | +0.25(+1.27%) |
Aug 19, 2014 | 19.79 | 20.08 | 19.75 | 19.99 | 4,962,852 | +0.24(+1.22%) |
Aug 18, 2014 | 19.78 | 19.83 | 19.69 | 19.75 | 4,460,333 | -0.04(-0.21%) |
Aug 15, 2014 | 19.70 | 19.81 | 19.57 | 19.79 | 4,633,439 | +0.08(+0.39%) |
Aug 14, 2014 | 19.48 | 19.79 | 19.48 | 19.71 | 8,922,930 | +0.23(+1.20%) |
Aug 13, 2014 | 19.27 | 19.61 | 19.15 | 19.48 | 5,719,325 | +0.29(+1.51%) |
Aug 12, 2014 | 19.69 | 19.72 | 19.11 | 19.19 | 5,056,356 | -0.27(-1.39%) |
Aug 11, 2014 | 19.61 | 19.85 | 19.36 | 19.46 | 5,157,952 | +0.11(+0.57%) |
Aug 08, 2014 | 19.06 | 19.35 | 18.96 | 19.35 | 7,559,404 | +0.32(+1.66%) |
Aug 07, 2014 | 19.15 | 19.35 | 18.93 | 19.03 | 3,121,150 | -0.03(-0.15%) |
Aug 06, 2014 | 18.82 | 19.27 | 18.81 | 19.06 | 3,405,790 | +0.16(+0.84%) |
Aug 05, 2014 | 19.26 | 19.27 | 18.79 | 18.90 | 4,273,010 | -0.42(-2.17%) |
Aug 04, 2014 | 18.89 | 19.40 | 18.76 | 19.32 | 4,967,890 | +0.48(+2.55%) |
Aug 01, 2014 | 19.04 | 19.24 | 18.27 | 18.84 | 10,494,746 | -0.33(-1.74%) |
Jul 31, 2014 | 19.53 | 19.59 | 19.15 | 19.17 | 8,102,479 | -0.57(-2.90%) |
Jul 30, 2014 | 20.11 | 20.17 | 19.64 | 19.75 | 4,818,964 | -0.36(-1.80%) |
Jul 29, 2014 | 20.20 | 20.25 | 20.01 | 20.11 | 3,514,140 | -0.08(-0.42%) |
Jul 28, 2014 | 20.11 | 20.21 | 20.03 | 20.19 | 3,514,250 | +0.10(+0.51%) |
Jul 25, 2014 | 20.13 | 20.18 | 20.02 | 20.09 | 2,502,122 | -0.03(-0.14%) |
Jul 24, 2014 | 20.01 | 20.30 | 19.94 | 20.12 | 3,558,244 | +0.11(+0.56%) |
Jul 23, 2014 | 20.00 | 20.26 | 19.97 | 20.01 | 2,968,566 | +0.04(+0.20%) |
Jul 22, 2014 | 19.79 | 20.00 | 19.78 | 19.97 | 2,922,247 | +0.21(+1.06%) |
Jul 21, 2014 | 19.83 | 19.85 | 19.64 | 19.76 | 2,934,462 | -0.06(-0.31%) |
Jul 18, 2014 | 19.73 | 19.93 | 19.71 | 19.82 | 2,222,503 | +0.05(+0.23%) |
Jul 17, 2014 | 19.85 | 20.00 | 19.69 | 19.77 | 3,504,014 | -0.04(-0.22%) |
Jul 16, 2014 | 19.77 | 19.82 | 19.69 | 19.82 | 3,520,654 | +0.11(+0.56%) |
Jul 15, 2014 | 19.77 | 19.82 | 19.68 | 19.71 | 2,265,166 | -0.05(-0.23%) |
Jul 14, 2014 | 19.80 | 19.86 | 19.65 | 19.75 | 2,545,594 | -0.02(-0.09%) |
Jul 11, 2014 | 19.68 | 19.77 | 19.59 | 19.77 | 1,962,900 | +0.05(+0.26%) |
Jul 10, 2014 | 19.62 | 19.75 | 19.56 | 19.72 | 3,067,826 | -0.07(-0.36%) |
Jul 09, 2014 | 19.44 | 19.86 | 19.41 | 19.79 | 4,990,050 | +0.32(+1.65%) |
Jul 08, 2014 | 19.52 | 19.57 | 19.38 | 19.47 | 2,932,868 | -0.06(-0.29%) |
Jul 07, 2014 | 19.74 | 19.85 | 19.42 | 19.53 | 4,370,960 | -0.25(-1.29%) |
Jul 03, 2014 | 20.00 | 19.78 | 19.78 | 19.78 | 9,624,136 | -0.22(-1.09%) |
Jul 02, 2014 | 20.04 | 20.20 | 19.95 | 20.00 | 4,363,159 | -0.07(-0.33%) |