Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.58 | 18.63 | 18.25 | 18.36 | 3,007,395 | -0.22(-1.18%) |
Sep 29, 2014 | 18.54 | 18.67 | 18.36 | 18.58 | 2,769,771 | -0.17(-0.92%) |
Sep 26, 2014 | 18.62 | 18.77 | 18.42 | 18.75 | 3,398,922 | +0.19(+1.03%) |
Sep 25, 2014 | 19.41 | 19.43 | 18.49 | 18.56 | 8,085,909 | -0.42(-2.21%) |
Sep 24, 2014 | 19.06 | 19.10 | 18.78 | 18.98 | 4,438,456 | -0.02(-0.10%) |
Sep 23, 2014 | 19.20 | 19.30 | 18.95 | 19.00 | 2,116,944 | -0.15(-0.81%) |
Sep 22, 2014 | 19.32 | 19.40 | 19.11 | 19.15 | 2,056,533 | -0.27(-1.41%) |
Sep 19, 2014 | 19.81 | 19.84 | 19.39 | 19.42 | 3,908,822 | -0.24(-1.20%) |
Sep 18, 2014 | 19.73 | 19.80 | 19.64 | 19.66 | 1,426,373 | -0.04(-0.18%) |
Sep 17, 2014 | 19.65 | 19.86 | 19.56 | 19.70 | 1,517,560 | +0.08(+0.42%) |
Sep 16, 2014 | 19.41 | 19.69 | 19.34 | 19.61 | 1,537,065 | +0.09(+0.47%) |
Sep 15, 2014 | 19.60 | 19.62 | 19.37 | 19.52 | 1,562,674 | -0.05(-0.23%) |
Sep 12, 2014 | 19.84 | 19.89 | 19.51 | 19.57 | 1,918,240 | -0.34(-1.69%) |
Sep 11, 2014 | 19.54 | 19.91 | 19.51 | 19.91 | 1,672,893 | +0.31(+1.58%) |
Sep 10, 2014 | 19.28 | 19.65 | 19.28 | 19.60 | 1,421,208 | +0.29(+1.51%) |
Sep 09, 2014 | 19.42 | 19.61 | 19.28 | 19.30 | 1,663,137 | -0.18(-0.93%) |
Sep 08, 2014 | 19.44 | 19.62 | 19.40 | 19.49 | 1,517,624 | +0.02(+0.09%) |
Sep 05, 2014 | 19.53 | 19.57 | 19.34 | 19.47 | 1,840,502 | -0.08(-0.42%) |
Sep 04, 2014 | 19.62 | 19.82 | 19.51 | 19.55 | 1,350,284 | -0.04(-0.19%) |
Sep 03, 2014 | 19.70 | 19.79 | 19.52 | 19.59 | 2,017,761 | -0.04(-0.19%) |
Sep 02, 2014 | 19.69 | 19.72 | 19.38 | 19.62 | 1,544,150 | -0.02(-0.09%) |
Aug 29, 2014 | 19.55 | 19.64 | 19.64 | 19.64 | 833,898 | +0.13(+0.65%) |
Aug 28, 2014 | 19.43 | 19.55 | 19.30 | 19.51 | 966,043 | +0.00(+0.00%) |
Aug 27, 2014 | 19.60 | 19.65 | 19.30 | 19.51 | 1,252,226 | -0.07(-0.37%) |
Aug 26, 2014 | 19.73 | 19.73 | 19.47 | 19.59 | 1,702,998 | -0.15(-0.78%) |
Aug 25, 2014 | 19.55 | 19.79 | 19.49 | 19.74 | 1,209,171 | +0.25(+1.31%) |
Aug 22, 2014 | 19.48 | 19.53 | 19.35 | 19.49 | 1,121,370 | -0.07(-0.37%) |
Aug 21, 2014 | 19.43 | 19.56 | 19.40 | 19.56 | 1,184,594 | +0.14(+0.70%) |
Aug 20, 2014 | 19.17 | 19.48 | 19.10 | 19.42 | 1,293,907 | +0.19(+0.99%) |
Aug 19, 2014 | 19.09 | 19.23 | 19.07 | 19.23 | 1,096,119 | +0.13(+0.67%) |
Aug 18, 2014 | 18.84 | 19.11 | 18.82 | 19.10 | 1,295,249 | +0.40(+2.14%) |
Aug 15, 2014 | 18.67 | 18.82 | 18.48 | 18.70 | 1,447,549 | +0.17(+0.93%) |
Aug 14, 2014 | 18.48 | 18.69 | 18.45 | 18.53 | 1,180,053 | +0.06(+0.34%) |
Aug 13, 2014 | 18.29 | 18.49 | 18.27 | 18.47 | 1,161,697 | +0.24(+1.30%) |
Aug 12, 2014 | 18.40 | 18.49 | 18.12 | 18.23 | 1,263,044 | -0.19(-1.03%) |
Aug 11, 2014 | 18.15 | 18.52 | 18.10 | 18.42 | 1,573,158 | +0.36(+2.01%) |
Aug 08, 2014 | 17.77 | 18.09 | 17.74 | 18.06 | 1,619,458 | +0.28(+1.58%) |
Aug 07, 2014 | 18.28 | 18.30 | 17.74 | 17.78 | 1,827,847 | -0.40(-2.19%) |
Aug 06, 2014 | 18.06 | 18.32 | 18.04 | 18.18 | 1,367,852 | +0.03(+0.15%) |
Aug 05, 2014 | 18.20 | 18.34 | 18.07 | 18.15 | 1,448,394 | -0.18(-0.99%) |
Aug 04, 2014 | 18.22 | 18.37 | 18.12 | 18.33 | 1,241,870 | +0.15(+0.85%) |
Aug 01, 2014 | 17.97 | 18.23 | 17.96 | 18.18 | 1,812,674 | +0.08(+0.45%) |
Jul 31, 2014 | 18.52 | 18.60 | 18.09 | 18.09 | 1,717,309 | -0.60(-3.20%) |
Jul 30, 2014 | 18.70 | 18.77 | 18.58 | 18.69 | 1,652,304 | +0.13(+0.68%) |
Jul 29, 2014 | 18.77 | 18.89 | 18.57 | 18.57 | 1,230,198 | -0.14(-0.77%) |
Jul 28, 2014 | 18.79 | 18.82 | 18.58 | 18.71 | 1,480,991 | -0.12(-0.63%) |
Jul 25, 2014 | 18.82 | 18.99 | 18.69 | 18.83 | 1,240,093 | -0.02(-0.10%) |
Jul 24, 2014 | 19.03 | 19.12 | 18.81 | 18.85 | 2,155,710 | -0.19(-1.00%) |
Jul 23, 2014 | 19.15 | 19.16 | 18.95 | 19.04 | 2,179,465 | -0.11(-0.57%) |
Jul 22, 2014 | 19.16 | 19.31 | 19.14 | 19.15 | 2,067,687 | +0.15(+0.81%) |
Jul 21, 2014 | 18.78 | 19.13 | 18.76 | 18.99 | 2,279,482 | +0.14(+0.72%) |
Jul 18, 2014 | 18.58 | 18.90 | 18.50 | 18.86 | 1,763,550 | +0.33(+1.76%) |
Jul 17, 2014 | 18.59 | 18.74 | 18.48 | 18.53 | 2,141,759 | -0.13(-0.68%) |
Jul 16, 2014 | 18.85 | 18.88 | 18.63 | 18.66 | 1,492,324 | -0.09(-0.48%) |
Jul 15, 2014 | 18.73 | 18.90 | 18.68 | 18.75 | 2,005,236 | +0.05(+0.29%) |
Jul 14, 2014 | 18.91 | 19.04 | 18.67 | 18.69 | 1,799,813 | -0.09(-0.48%) |
Jul 11, 2014 | 18.73 | 18.82 | 18.56 | 18.78 | 2,450,348 | +0.09(+0.49%) |
Jul 10, 2014 | 18.58 | 18.88 | 18.55 | 18.69 | 2,608,476 | -0.13(-0.67%) |
Jul 09, 2014 | 18.90 | 19.04 | 18.80 | 18.82 | 2,018,375 | +0.01(+0.05%) |
Jul 08, 2014 | 19.09 | 19.16 | 18.77 | 18.81 | 2,784,550 | -0.31(-1.61%) |
Jul 07, 2014 | 19.05 | 19.18 | 18.94 | 19.12 | 2,149,757 | +0.04(+0.19%) |
Jul 03, 2014 | 19.07 | 19.08 | 19.08 | 19.08 | 1,746,930 | +0.05(+0.29%) |
Jul 02, 2014 | 18.93 | 19.12 | 18.89 | 19.03 | 1,870,225 | +0.04(+0.19%) |