Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.10 | 19.13 | 18.82 | 18.88 | 8,073,803 | -0.38(-2.00%) |
Sep 29, 2014 | 19.20 | 19.34 | 19.15 | 19.26 | 7,316,867 | +0.08(+0.42%) |
Sep 26, 2014 | 19.19 | 19.24 | 19.06 | 19.18 | 6,559,415 | +0.09(+0.45%) |
Sep 25, 2014 | 19.41 | 19.42 | 19.02 | 19.10 | 9,011,833 | -0.10(-0.51%) |
Sep 24, 2014 | 19.13 | 19.22 | 19.01 | 19.20 | 8,474,049 | +0.48(+2.55%) |
Sep 23, 2014 | 18.66 | 19.02 | 18.60 | 18.72 | 13,754,158 | -0.12(-0.64%) |
Sep 22, 2014 | 19.01 | 19.02 | 18.73 | 18.84 | 7,949,732 | -0.18(-0.94%) |
Sep 19, 2014 | 19.27 | 19.28 | 19.01 | 19.02 | 12,459,532 | -0.06(-0.30%) |
Sep 18, 2014 | 19.14 | 19.16 | 19.02 | 19.07 | 6,227,510 | +0.30(+1.59%) |
Sep 17, 2014 | 18.90 | 18.91 | 18.69 | 18.78 | 5,560,807 | -0.08(-0.43%) |
Sep 16, 2014 | 18.66 | 18.89 | 18.60 | 18.86 | 6,959,691 | +0.14(+0.74%) |
Sep 15, 2014 | 18.87 | 18.91 | 18.71 | 18.72 | 5,774,062 | -0.24(-1.26%) |
Sep 12, 2014 | 18.98 | 19.02 | 18.89 | 18.96 | 5,171,026 | -0.07(-0.35%) |
Sep 11, 2014 | 18.85 | 19.05 | 18.83 | 19.02 | 8,900,348 | -0.13(-0.66%) |
Sep 10, 2014 | 19.03 | 19.15 | 18.95 | 19.15 | 4,677,875 | +0.06(+0.30%) |
Sep 09, 2014 | 19.12 | 19.13 | 18.99 | 19.09 | 7,137,129 | +0.08(+0.42%) |
Sep 08, 2014 | 18.99 | 19.11 | 18.97 | 19.01 | 9,259,410 | -0.26(-1.37%) |
Sep 05, 2014 | 19.28 | 19.39 | 19.28 | 19.28 | 11,538,394 | -0.34(-1.73%) |
Sep 04, 2014 | 19.77 | 19.79 | 19.59 | 19.61 | 5,536,485 | -0.21(-1.07%) |
Sep 03, 2014 | 19.98 | 19.98 | 19.73 | 19.83 | 8,479,134 | +0.13(+0.64%) |
Sep 02, 2014 | 19.55 | 19.86 | 19.50 | 19.70 | 12,602,827 | -0.01(-0.06%) |
Aug 29, 2014 | 19.63 | 19.71 | 19.71 | 19.71 | 4,296,403 | -0.04(-0.20%) |
Aug 28, 2014 | 19.68 | 19.76 | 19.67 | 19.75 | 3,946,323 | -0.07(-0.38%) |
Aug 27, 2014 | 19.69 | 19.83 | 19.68 | 19.83 | 4,753,007 | +0.28(+1.41%) |
Aug 26, 2014 | 19.61 | 19.64 | 19.52 | 19.55 | 4,656,674 | -0.09(-0.44%) |
Aug 25, 2014 | 19.62 | 19.63 | 19.53 | 19.64 | 4,751,753 | +0.07(+0.35%) |
Aug 22, 2014 | 19.50 | 19.61 | 19.48 | 19.57 | 9,280,950 | +0.34(+1.76%) |
Aug 21, 2014 | 19.13 | 19.28 | 19.11 | 19.23 | 4,495,842 | +0.08(+0.42%) |
Aug 20, 2014 | 19.17 | 19.20 | 19.06 | 19.15 | 4,412,372 | -0.10(-0.54%) |
Aug 19, 2014 | 19.25 | 19.30 | 19.15 | 19.25 | 6,479,720 | +0.06(+0.33%) |
Aug 18, 2014 | 19.18 | 19.23 | 19.15 | 19.19 | 5,146,037 | +0.17(+0.87%) |
Aug 15, 2014 | 18.99 | 19.05 | 18.86 | 19.02 | 11,134,484 | +0.23(+1.22%) |
Aug 14, 2014 | 18.93 | 18.93 | 18.76 | 18.79 | 4,291,253 | -0.11(-0.58%) |
Aug 13, 2014 | 18.93 | 18.94 | 18.80 | 18.90 | 6,015,767 | +0.20(+1.09%) |
Aug 12, 2014 | 18.55 | 18.74 | 18.55 | 18.70 | 5,580,151 | +0.11(+0.60%) |
Aug 11, 2014 | 18.60 | 18.67 | 18.55 | 18.59 | 7,314,187 | +0.11(+0.62%) |
Aug 08, 2014 | 18.59 | 18.59 | 18.39 | 18.47 | 11,067,420 | -0.30(-1.59%) |
Aug 07, 2014 | 19.03 | 19.05 | 18.70 | 18.77 | 9,215,369 | -0.32(-1.68%) |
Aug 06, 2014 | 19.11 | 19.15 | 19.03 | 19.09 | 5,921,158 | +0.22(+1.16%) |
Aug 05, 2014 | 18.95 | 19.00 | 18.80 | 18.87 | 7,764,423 | -0.17(-0.90%) |
Aug 04, 2014 | 19.06 | 19.10 | 18.92 | 19.05 | 5,369,299 | +0.18(+0.97%) |
Aug 01, 2014 | 18.94 | 19.07 | 18.80 | 18.86 | 6,310,499 | -0.21(-1.08%) |
Jul 31, 2014 | 19.21 | 19.27 | 19.01 | 19.07 | 11,150,176 | -0.65(-3.29%) |
Jul 30, 2014 | 19.69 | 19.72 | 19.53 | 19.72 | 8,529,058 | -0.06(-0.32%) |
Jul 29, 2014 | 19.90 | 19.91 | 19.68 | 19.78 | 10,993,577 | +0.08(+0.41%) |
Jul 28, 2014 | 19.72 | 19.79 | 19.58 | 19.70 | 6,586,154 | +0.09(+0.47%) |
Jul 25, 2014 | 19.73 | 19.78 | 19.56 | 19.61 | 12,600,101 | +0.37(+1.94%) |
Jul 24, 2014 | 19.26 | 19.29 | 19.18 | 19.24 | 5,413,460 | -0.05(-0.24%) |
Jul 23, 2014 | 19.32 | 19.36 | 19.23 | 19.28 | 7,252,771 | +0.15(+0.81%) |
Jul 22, 2014 | 19.10 | 19.24 | 19.08 | 19.13 | 10,489,426 | +0.14(+0.76%) |
Jul 21, 2014 | 19.07 | 19.09 | 18.97 | 18.98 | 6,482,849 | -0.18(-0.96%) |
Jul 18, 2014 | 19.04 | 19.21 | 19.03 | 19.17 | 9,923,835 | +0.14(+0.72%) |
Jul 17, 2014 | 19.15 | 19.23 | 18.98 | 19.03 | 16,417,980 | -0.23(-1.19%) |
Jul 16, 2014 | 19.33 | 19.33 | 19.22 | 19.26 | 8,911,863 | +0.09(+0.48%) |
Jul 15, 2014 | 19.09 | 19.17 | 19.05 | 19.17 | 23,216,318 | +0.28(+1.46%) |
Jul 14, 2014 | 18.88 | 18.94 | 18.77 | 18.89 | 10,334,791 | +0.21(+1.14%) |
Jul 11, 2014 | 18.53 | 18.68 | 18.51 | 18.68 | 7,441,224 | +0.06(+0.31%) |
Jul 10, 2014 | 18.51 | 18.65 | 18.49 | 18.62 | 7,007,080 | -0.16(-0.83%) |
Jul 09, 2014 | 18.60 | 18.82 | 18.55 | 18.78 | 7,653,691 | +0.08(+0.43%) |
Jul 08, 2014 | 18.94 | 18.97 | 18.59 | 18.70 | 12,298,126 | -0.52(-2.69%) |
Jul 07, 2014 | 19.33 | 19.35 | 19.17 | 19.21 | 7,427,754 | -0.19(-0.98%) |
Jul 03, 2014 | 19.33 | 19.40 | 19.40 | 19.40 | 5,234,705 | +0.20(+1.05%) |
Jul 02, 2014 | 19.35 | 19.37 | 19.09 | 19.20 | 11,410,908 | -0.05(-0.24%) |