Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.85 | 19.06 | 18.50 | 18.62 | 11,452,691 | -0.35(-1.83%) |
Sep 29, 2014 | 19.30 | 19.30 | 18.96 | 18.97 | 6,403,954 | -0.27(-1.39%) |
Sep 26, 2014 | 19.31 | 19.31 | 18.99 | 19.23 | 4,918,455 | -0.08(-0.42%) |
Sep 25, 2014 | 19.12 | 19.39 | 18.93 | 19.31 | 6,818,687 | +0.06(+0.29%) |
Sep 24, 2014 | 19.15 | 19.55 | 19.15 | 19.26 | 5,183,435 | -0.12(-0.62%) |
Sep 23, 2014 | 19.32 | 19.60 | 19.11 | 19.38 | 9,987,667 | +0.27(+1.39%) |
Sep 22, 2014 | 19.47 | 19.52 | 18.99 | 19.11 | 7,164,775 | -0.44(-2.27%) |
Sep 19, 2014 | 19.81 | 19.83 | 19.31 | 19.56 | 10,892,089 | -0.23(-1.14%) |
Sep 18, 2014 | 19.81 | 19.86 | 19.53 | 19.78 | 8,292,879 | -0.15(-0.73%) |
Sep 17, 2014 | 20.23 | 20.25 | 19.89 | 19.93 | 9,397,551 | -0.30(-1.48%) |
Sep 16, 2014 | 20.16 | 20.47 | 20.00 | 20.23 | 9,164,238 | +0.02(+0.08%) |
Sep 15, 2014 | 20.27 | 20.29 | 20.02 | 20.21 | 5,480,528 | -0.12(-0.60%) |
Sep 12, 2014 | 20.53 | 20.60 | 20.13 | 20.33 | 9,120,191 | -0.34(-1.64%) |
Sep 11, 2014 | 20.49 | 20.70 | 20.27 | 20.67 | 8,161,053 | +0.18(+0.87%) |
Sep 10, 2014 | 20.51 | 20.65 | 20.34 | 20.49 | 8,369,601 | -0.14(-0.67%) |
Sep 09, 2014 | 20.57 | 20.69 | 20.36 | 20.63 | 7,261,486 | +0.22(+1.09%) |
Sep 08, 2014 | 20.87 | 20.89 | 20.20 | 20.41 | 7,868,053 | -0.55(-2.62%) |
Sep 05, 2014 | 20.67 | 21.00 | 20.59 | 20.96 | 7,617,583 | +0.30(+1.45%) |
Sep 04, 2014 | 21.26 | 21.38 | 20.57 | 20.66 | 9,148,950 | -0.57(-2.70%) |
Sep 03, 2014 | 21.26 | 21.40 | 21.13 | 21.23 | 6,570,259 | -0.08(-0.38%) |
Sep 02, 2014 | 21.51 | 21.67 | 21.17 | 21.31 | 8,698,553 | -0.55(-2.51%) |
Aug 29, 2014 | 21.51 | 21.86 | 21.86 | 21.86 | 4,765,342 | +0.19(+0.86%) |
Aug 28, 2014 | 21.68 | 21.78 | 21.46 | 21.68 | 5,591,835 | +0.27(+1.28%) |
Aug 27, 2014 | 21.34 | 21.50 | 21.30 | 21.40 | 4,072,067 | +0.02(+0.08%) |
Aug 26, 2014 | 21.25 | 21.44 | 21.21 | 21.38 | 4,309,668 | +0.42(+2.00%) |
Aug 25, 2014 | 21.27 | 21.28 | 20.81 | 20.97 | 4,995,078 | -0.33(-1.55%) |
Aug 22, 2014 | 21.51 | 21.51 | 21.18 | 21.30 | 4,675,368 | -0.18(-0.83%) |
Aug 21, 2014 | 21.23 | 21.54 | 21.04 | 21.47 | 8,477,775 | -0.10(-0.45%) |
Aug 20, 2014 | 21.60 | 21.75 | 21.47 | 21.57 | 4,904,368 | -0.08(-0.37%) |
Aug 19, 2014 | 21.75 | 21.80 | 21.55 | 21.65 | 5,124,749 | +0.01(+0.04%) |
Aug 18, 2014 | 21.68 | 21.73 | 21.41 | 21.64 | 5,866,197 | -0.06(-0.26%) |
Aug 15, 2014 | 21.45 | 21.78 | 21.45 | 21.70 | 6,667,709 | -0.13(-0.59%) |
Aug 14, 2014 | 21.89 | 22.05 | 21.68 | 21.83 | 6,146,915 | -0.02(-0.07%) |
Aug 13, 2014 | 21.90 | 22.11 | 21.78 | 21.84 | 6,168,160 | +0.01(+0.04%) |
Aug 12, 2014 | 21.51 | 22.07 | 21.47 | 21.84 | 10,326,967 | +0.43(+2.00%) |
Aug 11, 2014 | 21.28 | 21.49 | 21.22 | 21.41 | 4,673,461 | +0.11(+0.53%) |
Aug 08, 2014 | 21.24 | 21.38 | 21.07 | 21.30 | 5,459,257 | +0.17(+0.80%) |
Aug 07, 2014 | 21.21 | 21.21 | 20.98 | 21.13 | 6,606,326 | +0.08(+0.38%) |
Aug 06, 2014 | 21.14 | 21.42 | 20.91 | 21.05 | 11,152,462 | +0.24(+1.16%) |
Aug 05, 2014 | 20.48 | 20.92 | 20.39 | 20.80 | 6,972,595 | +0.12(+0.59%) |
Aug 04, 2014 | 20.31 | 20.77 | 20.31 | 20.68 | 9,528,962 | +0.35(+1.71%) |
Aug 01, 2014 | 20.29 | 20.46 | 19.99 | 20.34 | 7,858,555 | +0.23(+1.16%) |
Jul 31, 2014 | 20.40 | 20.51 | 20.10 | 20.10 | 7,955,636 | -0.55(-2.66%) |
Jul 30, 2014 | 20.66 | 20.76 | 20.20 | 20.65 | 6,531,506 | +0.04(+0.20%) |
Jul 29, 2014 | 20.72 | 20.79 | 20.60 | 20.61 | 8,132,290 | -0.08(-0.39%) |
Jul 28, 2014 | 20.24 | 20.75 | 20.20 | 20.69 | 6,883,291 | +0.40(+1.95%) |
Jul 25, 2014 | 19.90 | 20.36 | 19.85 | 20.30 | 6,878,956 | +0.30(+1.49%) |
Jul 24, 2014 | 20.21 | 20.25 | 19.89 | 20.00 | 8,266,491 | -0.33(-1.63%) |
Jul 23, 2014 | 20.48 | 20.55 | 20.28 | 20.33 | 5,580,572 | -0.18(-0.87%) |
Jul 22, 2014 | 20.44 | 20.62 | 20.37 | 20.51 | 5,102,293 | +0.04(+0.20%) |
Jul 21, 2014 | 20.51 | 20.66 | 20.23 | 20.46 | 5,638,971 | -0.05(-0.24%) |
Jul 18, 2014 | 20.32 | 20.60 | 20.09 | 20.51 | 7,016,485 | -0.02(-0.12%) |
Jul 17, 2014 | 20.42 | 20.69 | 20.26 | 20.54 | 7,537,025 | +0.19(+0.91%) |
Jul 16, 2014 | 20.08 | 20.67 | 20.08 | 20.35 | 10,418,381 | +0.43(+2.15%) |
Jul 15, 2014 | 20.47 | 20.59 | 19.90 | 19.92 | 13,042,216 | -0.51(-2.49%) |
Jul 14, 2014 | 20.33 | 20.69 | 20.20 | 20.43 | 7,080,464 | -0.49(-2.35%) |
Jul 11, 2014 | 20.57 | 21.12 | 20.52 | 20.92 | 8,400,468 | +0.40(+1.93%) |
Jul 10, 2014 | 20.96 | 21.01 | 20.42 | 20.53 | 12,358,293 | -0.07(-0.35%) |
Jul 09, 2014 | 20.17 | 20.73 | 20.13 | 20.60 | 11,804,919 | +0.59(+2.94%) |
Jul 08, 2014 | 20.07 | 20.14 | 19.75 | 20.01 | 8,977,334 | +0.06(+0.28%) |
Jul 07, 2014 | 20.17 | 20.29 | 19.92 | 19.96 | 6,649,007 | -0.37(-1.83%) |
Jul 03, 2014 | 20.29 | 20.33 | 20.33 | 20.33 | 4,757,907 | -0.14(-0.67%) |
Jul 02, 2014 | 20.26 | 20.58 | 20.21 | 20.46 | 5,516,031 | +0.23(+1.12%) |