Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.01 | 19.10 | 18.73 | 18.84 | 6,416,947 | -0.21(-1.10%) |
Sep 29, 2014 | 18.98 | 19.14 | 18.70 | 19.05 | 3,880,872 | -0.10(-0.53%) |
Sep 26, 2014 | 18.92 | 19.25 | 18.92 | 19.15 | 4,133,804 | +0.23(+1.20%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.62 | 18.92 | 9,060,905 | -0.02(-0.10%) |
Sep 24, 2014 | 19.11 | 19.11 | 18.38 | 18.94 | 13,561,491 | -0.18(-0.94%) |
Sep 23, 2014 | 19.42 | 19.44 | 19.06 | 19.12 | 7,787,231 | -0.37(-1.87%) |
Sep 22, 2014 | 19.75 | 19.85 | 19.31 | 19.49 | 6,525,072 | -0.36(-1.84%) |
Sep 19, 2014 | 19.96 | 19.99 | 19.67 | 19.85 | 6,964,406 | +0.01(+0.06%) |
Sep 18, 2014 | 19.74 | 19.93 | 19.59 | 19.84 | 5,417,133 | +0.25(+1.28%) |
Sep 17, 2014 | 19.49 | 19.73 | 19.37 | 19.59 | 6,402,790 | +0.14(+0.71%) |
Sep 16, 2014 | 19.16 | 19.66 | 19.00 | 19.45 | 6,387,334 | +0.20(+1.06%) |
Sep 15, 2014 | 19.34 | 19.37 | 19.16 | 19.25 | 4,934,328 | -0.13(-0.65%) |
Sep 12, 2014 | 19.48 | 19.55 | 19.26 | 19.37 | 5,504,021 | -0.12(-0.61%) |
Sep 11, 2014 | 19.41 | 19.52 | 19.30 | 19.49 | 6,826,088 | +0.04(+0.18%) |
Sep 10, 2014 | 19.45 | 19.54 | 19.29 | 19.46 | 5,272,805 | +0.01(+0.03%) |
Sep 09, 2014 | 19.62 | 19.62 | 19.45 | 19.45 | 4,090,289 | -0.15(-0.76%) |
Sep 08, 2014 | 19.77 | 19.85 | 19.51 | 19.60 | 5,460,147 | -0.20(-1.00%) |
Sep 05, 2014 | 19.67 | 19.83 | 19.55 | 19.80 | 5,702,044 | +0.10(+0.52%) |
Sep 04, 2014 | 19.99 | 19.99 | 19.56 | 19.70 | 7,416,229 | -0.29(-1.44%) |
Sep 03, 2014 | 20.08 | 20.17 | 19.85 | 19.98 | 4,211,259 | -0.05(-0.24%) |
Sep 02, 2014 | 20.14 | 20.27 | 20.02 | 20.03 | 3,973,643 | -0.04(-0.18%) |
Aug 29, 2014 | 19.99 | 20.07 | 20.07 | 20.07 | 2,842,292 | +0.11(+0.57%) |
Aug 28, 2014 | 19.77 | 20.08 | 19.66 | 19.95 | 4,974,736 | +0.17(+0.88%) |
Aug 27, 2014 | 19.89 | 19.90 | 19.54 | 19.78 | 5,551,322 | -0.03(-0.15%) |
Aug 26, 2014 | 19.78 | 19.95 | 19.76 | 19.81 | 8,805,091 | +0.07(+0.36%) |
Aug 25, 2014 | 19.48 | 19.77 | 19.40 | 19.74 | 7,760,552 | +0.34(+1.73%) |
Aug 22, 2014 | 19.60 | 19.62 | 19.25 | 19.40 | 10,560,266 | -0.20(-1.01%) |
Aug 21, 2014 | 19.71 | 19.75 | 19.61 | 19.60 | 6,852,327 | -0.08(-0.40%) |
Aug 20, 2014 | 19.65 | 19.81 | 19.55 | 19.68 | 5,693,337 | -0.07(-0.36%) |
Aug 19, 2014 | 19.79 | 19.93 | 19.69 | 19.75 | 5,123,321 | -0.02(-0.12%) |
Aug 18, 2014 | 19.96 | 20.11 | 19.73 | 19.77 | 5,969,761 | -0.10(-0.51%) |
Aug 15, 2014 | 20.10 | 20.17 | 19.67 | 19.87 | 5,398,731 | -0.20(-0.98%) |
Aug 14, 2014 | 20.03 | 20.10 | 19.97 | 20.07 | 3,553,734 | +0.07(+0.36%) |
Aug 13, 2014 | 19.98 | 20.11 | 19.67 | 20.00 | 5,371,962 | +0.12(+0.60%) |
Aug 12, 2014 | 20.31 | 20.32 | 19.77 | 19.88 | 5,477,318 | -0.29(-1.45%) |
Aug 11, 2014 | 20.02 | 20.29 | 19.96 | 20.17 | 13,701,323 | +0.44(+2.21%) |
Aug 08, 2014 | 19.56 | 19.76 | 19.35 | 19.74 | 4,225,010 | +0.21(+1.07%) |
Aug 07, 2014 | 19.66 | 19.76 | 19.40 | 19.53 | 9,301,100 | +0.01(+0.03%) |
Aug 06, 2014 | 19.31 | 19.67 | 19.23 | 19.52 | 5,754,888 | +0.10(+0.52%) |
Aug 05, 2014 | 19.64 | 19.79 | 19.27 | 19.42 | 7,183,956 | -0.22(-1.10%) |
Aug 04, 2014 | 19.61 | 19.75 | 19.40 | 19.64 | 5,141,402 | +0.23(+1.20%) |
Aug 01, 2014 | 19.56 | 19.86 | 19.24 | 19.40 | 7,672,022 | -0.16(-0.80%) |
Jul 31, 2014 | 20.11 | 20.16 | 19.49 | 19.56 | 11,863,374 | -0.80(-3.94%) |
Jul 30, 2014 | 20.63 | 20.71 | 20.13 | 20.36 | 7,844,569 | -0.10(-0.50%) |
Jul 29, 2014 | 20.68 | 20.68 | 20.26 | 20.46 | 5,920,095 | -0.09(-0.44%) |
Jul 28, 2014 | 20.63 | 20.71 | 20.08 | 20.55 | 9,472,976 | -0.08(-0.38%) |
Jul 25, 2014 | 20.87 | 20.94 | 20.54 | 20.63 | 7,256,158 | -0.32(-1.54%) |
Jul 24, 2014 | 21.24 | 21.24 | 20.83 | 20.95 | 9,703,868 | -0.28(-1.30%) |
Jul 23, 2014 | 20.96 | 21.26 | 20.93 | 21.23 | 7,777,812 | +0.27(+1.27%) |
Jul 22, 2014 | 21.10 | 21.15 | 20.92 | 20.96 | 10,451,772 | -0.03(-0.14%) |
Jul 21, 2014 | 21.05 | 21.09 | 20.70 | 20.99 | 15,257,537 | -0.05(-0.22%) |
Jul 18, 2014 | 20.50 | 21.04 | 20.34 | 21.04 | 20,607,548 | +0.92(+4.57%) |
Jul 17, 2014 | 20.40 | 20.63 | 20.04 | 20.12 | 18,025,482 | +0.09(+0.47%) |
Jul 16, 2014 | 19.82 | 20.09 | 19.72 | 20.03 | 12,293,460 | +0.34(+1.74%) |
Jul 15, 2014 | 19.42 | 19.74 | 19.42 | 19.68 | 11,130,503 | +0.35(+1.83%) |
Jul 14, 2014 | 19.15 | 19.39 | 19.14 | 19.33 | 9,773,657 | +0.31(+1.64%) |
Jul 11, 2014 | 19.02 | 19.06 | 18.81 | 19.02 | 7,839,502 | +0.01(+0.03%) |
Jul 10, 2014 | 19.12 | 19.19 | 18.50 | 19.01 | 9,918,694 | -0.35(-1.80%) |
Jul 09, 2014 | 19.37 | 19.45 | 19.15 | 19.36 | 5,423,513 | +0.07(+0.37%) |
Jul 08, 2014 | 19.59 | 19.59 | 19.24 | 19.29 | 6,435,050 | -0.32(-1.65%) |
Jul 07, 2014 | 19.87 | 19.88 | 19.54 | 19.61 | 5,387,410 | -0.30(-1.51%) |
Jul 03, 2014 | 20.07 | 19.91 | 19.91 | 19.91 | 4,001,373 | -0.03(-0.15%) |
Jul 02, 2014 | 19.82 | 20.18 | 19.75 | 19.94 | 6,572,401 | +0.15(+0.77%) |