Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.20 | 19.45 | 18.90 | 18.99 | 422,717 | -0.25(-1.30%) |
Sep 29, 2014 | 19.09 | 19.36 | 18.99 | 19.24 | 181,820 | +0.02(+0.10%) |
Sep 26, 2014 | 19.24 | 19.41 | 19.00 | 19.22 | 386,779 | +0.03(+0.16%) |
Sep 25, 2014 | 19.57 | 19.74 | 18.95 | 19.19 | 582,210 | -0.45(-2.29%) |
Sep 24, 2014 | 19.75 | 19.80 | 19.49 | 19.64 | 646,906 | -0.01(-0.05%) |
Sep 23, 2014 | 19.59 | 19.85 | 19.51 | 19.65 | 690,344 | -0.02(-0.10%) |
Sep 22, 2014 | 19.77 | 19.91 | 19.45 | 19.67 | 548,388 | -0.22(-1.11%) |
Sep 19, 2014 | 19.82 | 19.94 | 19.68 | 19.89 | 770,677 | +0.10(+0.51%) |
Sep 18, 2014 | 19.63 | 20.01 | 19.48 | 19.79 | 628,031 | +0.27(+1.38%) |
Sep 17, 2014 | 19.59 | 19.73 | 19.30 | 19.52 | 1,241,972 | -0.06(-0.31%) |
Sep 16, 2014 | 19.82 | 19.84 | 19.57 | 19.58 | 756,603 | -0.32(-1.61%) |
Sep 15, 2014 | 20.19 | 20.25 | 19.83 | 19.90 | 639,586 | -0.25(-1.24%) |
Sep 12, 2014 | 20.33 | 20.40 | 19.82 | 20.15 | 978,006 | -0.15(-0.74%) |
Sep 11, 2014 | 20.32 | 20.59 | 20.24 | 20.30 | 555,535 | -0.07(-0.34%) |
Sep 10, 2014 | 20.36 | 20.43 | 20.21 | 20.37 | 448,057 | +0.06(+0.30%) |
Sep 09, 2014 | 20.55 | 20.72 | 20.26 | 20.31 | 503,851 | -0.24(-1.17%) |
Sep 08, 2014 | 20.50 | 20.82 | 20.36 | 20.55 | 780,202 | +0.10(+0.49%) |
Sep 05, 2014 | 20.17 | 20.58 | 20.14 | 20.45 | 1,180,054 | +0.31(+1.54%) |
Sep 04, 2014 | 19.97 | 20.17 | 19.98 | 20.14 | 588,435 | +0.16(+0.80%) |
Sep 03, 2014 | 20.13 | 20.21 | 19.81 | 19.98 | 436,622 | -0.08(-0.40%) |
Sep 02, 2014 | 19.90 | 20.23 | 19.83 | 20.06 | 572,045 | +0.31(+1.57%) |
Aug 29, 2014 | 19.66 | 19.75 | 19.75 | 19.75 | 115,900 | +0.11(+0.56%) |
Aug 28, 2014 | 19.60 | 19.69 | 19.45 | 19.64 | 204,537 | +0.01(+0.05%) |
Aug 27, 2014 | 19.79 | 19.87 | 19.47 | 19.63 | 590,570 | -0.23(-1.16%) |
Aug 26, 2014 | 19.71 | 19.94 | 19.63 | 19.86 | 207,123 | +0.21(+1.07%) |
Aug 25, 2014 | 19.61 | 19.81 | 19.53 | 19.65 | 111,870 | +0.09(+0.46%) |
Aug 22, 2014 | 19.61 | 19.71 | 19.46 | 19.56 | 170,025 | -0.02(-0.10%) |
Aug 21, 2014 | 19.57 | 19.73 | 19.47 | 19.58 | 307,101 | -0.02(-0.10%) |
Aug 20, 2014 | 19.81 | 19.81 | 19.37 | 19.60 | 583,740 | -0.22(-1.11%) |
Aug 19, 2014 | 19.85 | 19.92 | 19.74 | 19.82 | 327,548 | +0.01(+0.05%) |
Aug 18, 2014 | 19.80 | 19.94 | 19.73 | 19.81 | 247,848 | +0.12(+0.61%) |
Aug 15, 2014 | 19.78 | 20.03 | 19.40 | 19.69 | 550,112 | +0.11(+0.56%) |
Aug 14, 2014 | 19.76 | 19.83 | 19.48 | 19.58 | 331,839 | -0.13(-0.66%) |
Aug 13, 2014 | 19.46 | 20.21 | 19.41 | 19.71 | 892,708 | +0.32(+1.65%) |
Aug 12, 2014 | 19.30 | 19.45 | 19.02 | 19.39 | 375,669 | +0.08(+0.41%) |
Aug 11, 2014 | 18.96 | 19.45 | 18.91 | 19.31 | 314,615 | +0.41(+2.17%) |
Aug 08, 2014 | 18.91 | 18.98 | 18.76 | 18.90 | 132,000 | +0.00(+0.00%) |
Aug 07, 2014 | 18.89 | 19.08 | 18.81 | 18.90 | 287,688 | +0.06(+0.32%) |
Aug 06, 2014 | 18.82 | 19.05 | 18.76 | 18.84 | 164,207 | -0.04(-0.21%) |
Aug 05, 2014 | 18.86 | 19.04 | 18.75 | 18.88 | 311,135 | -0.04(-0.21%) |
Aug 04, 2014 | 18.95 | 19.08 | 18.83 | 18.92 | 375,554 | +0.04(+0.21%) |
Aug 01, 2014 | 18.84 | 19.00 | 18.76 | 18.88 | 659,978 | +0.09(+0.48%) |
Jul 31, 2014 | 18.72 | 18.89 | 18.67 | 18.79 | 433,140 | -0.08(-0.42%) |
Jul 30, 2014 | 19.00 | 19.11 | 18.77 | 18.87 | 262,168 | -0.01(-0.05%) |
Jul 29, 2014 | 18.97 | 19.23 | 18.87 | 18.88 | 303,060 | -0.09(-0.47%) |
Jul 28, 2014 | 18.98 | 19.10 | 18.74 | 18.97 | 314,799 | -0.04(-0.21%) |
Jul 25, 2014 | 18.86 | 19.05 | 18.82 | 19.01 | 477,147 | +0.04(+0.21%) |
Jul 24, 2014 | 19.04 | 19.24 | 18.88 | 18.97 | 207,562 | -0.01(-0.05%) |
Jul 23, 2014 | 18.92 | 19.02 | 18.82 | 18.98 | 490,152 | +0.11(+0.58%) |
Jul 22, 2014 | 19.05 | 19.05 | 18.74 | 18.87 | 525,478 | +0.10(+0.53%) |
Jul 21, 2014 | 18.74 | 18.98 | 18.60 | 18.77 | 541,505 | -0.03(-0.16%) |
Jul 18, 2014 | 18.41 | 18.82 | 18.39 | 18.80 | 427,816 | +0.30(+1.62%) |
Jul 17, 2014 | 18.67 | 18.71 | 18.41 | 18.50 | 616,875 | -0.23(-1.23%) |
Jul 16, 2014 | 18.75 | 18.86 | 18.63 | 18.73 | 1,224,232 | -0.01(-0.05%) |
Jul 15, 2014 | 18.85 | 18.95 | 18.67 | 18.74 | 632,320 | -0.11(-0.58%) |
Jul 14, 2014 | 18.90 | 18.91 | 18.74 | 18.85 | 956,297 | +0.04(+0.21%) |
Jul 11, 2014 | 19.07 | 19.07 | 18.71 | 18.81 | 579,674 | -0.30(-1.57%) |
Jul 10, 2014 | 18.44 | 19.19 | 18.39 | 19.11 | 697,692 | +0.48(+2.58%) |
Jul 09, 2014 | 18.74 | 18.92 | 18.54 | 18.63 | 535,297 | -0.12(-0.64%) |
Jul 08, 2014 | 18.94 | 19.11 | 18.65 | 18.75 | 707,573 | -0.26(-1.37%) |
Jul 07, 2014 | 19.06 | 19.15 | 18.80 | 19.01 | 401,540 | -0.14(-0.73%) |
Jul 03, 2014 | 19.20 | 19.15 | 19.15 | 19.15 | 170,500 | -0.03(-0.16%) |
Jul 02, 2014 | 18.93 | 19.19 | 18.87 | 19.18 | 243,558 | +0.24(+1.27%) |