Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.11 | 19.16 | 18.96 | 19.02 | 812,901 | -0.12(-0.61%) |
Sep 29, 2014 | 19.31 | 19.31 | 19.00 | 19.13 | 856,710 | -0.03(-0.15%) |
Sep 26, 2014 | 18.88 | 19.22 | 18.83 | 19.16 | 870,948 | +0.24(+1.29%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.84 | 18.92 | 682,870 | -0.05(-0.25%) |
Sep 24, 2014 | 19.09 | 19.27 | 18.95 | 18.97 | 942,923 | -0.13(-0.70%) |
Sep 23, 2014 | 19.25 | 19.28 | 19.07 | 19.10 | 1,292,561 | -0.17(-0.90%) |
Sep 22, 2014 | 19.42 | 19.45 | 19.27 | 19.27 | 702,387 | -0.16(-0.84%) |
Sep 19, 2014 | 19.57 | 19.65 | 19.39 | 19.44 | 1,673,128 | -0.07(-0.36%) |
Sep 18, 2014 | 19.81 | 19.81 | 19.50 | 19.51 | 852,030 | -0.22(-1.09%) |
Sep 17, 2014 | 19.72 | 19.86 | 19.64 | 19.72 | 1,032,676 | +0.08(+0.41%) |
Sep 16, 2014 | 19.49 | 19.69 | 19.41 | 19.64 | 989,163 | +0.22(+1.11%) |
Sep 15, 2014 | 19.54 | 19.58 | 19.32 | 19.43 | 588,828 | -0.06(-0.33%) |
Sep 12, 2014 | 19.91 | 20.02 | 19.38 | 19.49 | 730,403 | -0.54(-2.70%) |
Sep 11, 2014 | 20.02 | 20.15 | 19.97 | 20.03 | 459,870 | -0.03(-0.17%) |
Sep 10, 2014 | 20.25 | 20.31 | 20.06 | 20.06 | 675,762 | -0.28(-1.37%) |
Sep 09, 2014 | 20.34 | 20.40 | 20.31 | 20.34 | 540,216 | -0.02(-0.09%) |
Sep 08, 2014 | 20.40 | 20.47 | 20.31 | 20.36 | 419,316 | -0.08(-0.37%) |
Sep 05, 2014 | 20.23 | 20.43 | 20.23 | 20.44 | 735,640 | +0.17(+0.86%) |
Sep 04, 2014 | 20.36 | 20.44 | 20.18 | 20.26 | 826,324 | -0.08(-0.40%) |
Sep 03, 2014 | 20.38 | 20.38 | 20.26 | 20.34 | 855,683 | +0.06(+0.29%) |
Sep 02, 2014 | 20.29 | 20.34 | 20.24 | 20.29 | 988,813 | -0.01(-0.03%) |
Aug 29, 2014 | 20.16 | 20.29 | 20.29 | 20.29 | 656,345 | +0.15(+0.75%) |
Aug 28, 2014 | 20.07 | 20.18 | 20.05 | 20.14 | 594,820 | +0.06(+0.29%) |
Aug 27, 2014 | 20.05 | 20.09 | 19.93 | 20.08 | 1,087,439 | +0.09(+0.44%) |
Aug 26, 2014 | 19.98 | 20.08 | 19.98 | 20.00 | 729,964 | +0.03(+0.15%) |
Aug 25, 2014 | 20.06 | 20.06 | 19.88 | 19.97 | 857,742 | +0.00(+0.00%) |
Aug 22, 2014 | 20.25 | 20.25 | 19.95 | 19.97 | 1,942,899 | -0.29(-1.43%) |
Aug 21, 2014 | 20.27 | 20.32 | 20.23 | 20.26 | 1,008,376 | +0.02(+0.11%) |
Aug 20, 2014 | 20.23 | 20.32 | 20.13 | 20.23 | 919,122 | -0.05(-0.26%) |
Aug 19, 2014 | 20.24 | 20.34 | 20.20 | 20.29 | 886,890 | +0.03(+0.14%) |
Aug 18, 2014 | 20.19 | 20.24 | 20.07 | 20.26 | 1,844,846 | +0.16(+0.81%) |
Aug 15, 2014 | 20.15 | 20.23 | 20.06 | 20.09 | 1,442,574 | -0.03(-0.14%) |
Aug 14, 2014 | 20.15 | 20.24 | 20.06 | 20.12 | 711,727 | -0.02(-0.12%) |
Aug 13, 2014 | 19.98 | 20.16 | 19.95 | 20.15 | 1,138,923 | +0.17(+0.87%) |
Aug 12, 2014 | 20.08 | 20.20 | 19.91 | 19.97 | 1,273,583 | -0.15(-0.72%) |
Aug 11, 2014 | 19.96 | 20.14 | 19.85 | 20.12 | 1,391,245 | +0.20(+0.99%) |
Aug 08, 2014 | 19.84 | 19.97 | 19.80 | 19.92 | 1,400,393 | +0.12(+0.59%) |
Aug 07, 2014 | 19.74 | 19.88 | 19.67 | 19.80 | 1,192,900 | +0.06(+0.32%) |
Aug 06, 2014 | 19.83 | 20.03 | 19.53 | 19.74 | 2,141,591 | -0.26(-1.28%) |
Aug 05, 2014 | 20.06 | 20.15 | 19.96 | 20.00 | 737,756 | -0.16(-0.81%) |
Aug 04, 2014 | 20.12 | 20.26 | 19.97 | 20.16 | 876,313 | +0.06(+0.29%) |
Aug 01, 2014 | 20.11 | 20.31 | 19.97 | 20.10 | 671,984 | -0.04(-0.20%) |
Jul 31, 2014 | 20.21 | 20.34 | 20.09 | 20.14 | 795,757 | -0.21(-1.03%) |
Jul 30, 2014 | 20.37 | 20.51 | 20.26 | 20.35 | 595,605 | -0.05(-0.26%) |
Jul 29, 2014 | 20.51 | 20.54 | 20.40 | 20.40 | 492,455 | -0.15(-0.74%) |
Jul 28, 2014 | 20.38 | 20.65 | 20.26 | 20.55 | 536,644 | +0.12(+0.57%) |
Jul 25, 2014 | 20.53 | 20.60 | 20.43 | 20.44 | 600,919 | -0.15(-0.73%) |
Jul 24, 2014 | 20.75 | 20.75 | 20.56 | 20.59 | 710,873 | -0.16(-0.75%) |
Jul 23, 2014 | 20.66 | 20.74 | 20.59 | 20.74 | 636,798 | +0.13(+0.64%) |
Jul 22, 2014 | 20.60 | 20.66 | 20.56 | 20.61 | 740,800 | +0.07(+0.34%) |
Jul 21, 2014 | 20.63 | 20.63 | 20.50 | 20.54 | 760,463 | -0.08(-0.36%) |
Jul 18, 2014 | 20.54 | 20.65 | 20.47 | 20.62 | 1,029,857 | +0.16(+0.76%) |
Jul 17, 2014 | 20.41 | 20.51 | 20.30 | 20.46 | 1,522,576 | +0.05(+0.25%) |
Jul 16, 2014 | 20.40 | 20.43 | 20.29 | 20.41 | 1,495,041 | +0.03(+0.14%) |
Jul 15, 2014 | 20.38 | 20.45 | 20.30 | 20.38 | 1,259,193 | -0.01(-0.06%) |
Jul 14, 2014 | 20.27 | 20.42 | 20.25 | 20.39 | 1,139,616 | +0.13(+0.66%) |
Jul 11, 2014 | 20.36 | 20.40 | 20.13 | 20.26 | 722,859 | -0.06(-0.28%) |
Jul 10, 2014 | 20.18 | 20.40 | 20.15 | 20.32 | 664,627 | +0.03(+0.14%) |
Jul 09, 2014 | 20.29 | 20.34 | 20.17 | 20.29 | 556,586 | +0.00(+0.00%) |
Jul 08, 2014 | 20.17 | 20.31 | 20.17 | 20.29 | 740,050 | +0.09(+0.46%) |
Jul 07, 2014 | 20.07 | 20.21 | 20.07 | 20.19 | 836,648 | +0.12(+0.57%) |
Jul 03, 2014 | 20.23 | 20.08 | 20.08 | 20.08 | 918,919 | -0.16(-0.80%) |
Jul 02, 2014 | 20.35 | 20.35 | 20.16 | 20.24 | 776,280 | -0.11(-0.54%) |