Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.00 | 17.09 | 16.66 | 16.72 | 4,050,208 | -0.31(-1.82%) |
Sep 29, 2014 | 17.00 | 17.18 | 16.83 | 17.03 | 4,324,321 | -0.18(-1.05%) |
Sep 26, 2014 | 17.40 | 17.50 | 17.13 | 17.21 | 3,134,127 | -0.14(-0.81%) |
Sep 25, 2014 | 17.81 | 17.88 | 17.35 | 17.35 | 3,363,378 | -0.56(-3.13%) |
Sep 24, 2014 | 17.78 | 17.99 | 17.73 | 17.91 | 1,937,931 | +0.13(+0.73%) |
Sep 23, 2014 | 17.76 | 18.03 | 17.68 | 17.78 | 3,877,496 | -0.01(-0.06%) |
Sep 22, 2014 | 18.49 | 18.59 | 17.77 | 17.79 | 6,030,685 | -1.07(-5.67%) |
Sep 19, 2014 | 19.24 | 19.31 | 18.78 | 18.86 | 2,315,384 | -0.38(-1.98%) |
Sep 18, 2014 | 19.17 | 19.25 | 19.07 | 19.24 | 1,912,231 | +0.11(+0.58%) |
Sep 17, 2014 | 19.07 | 19.41 | 19.02 | 19.13 | 3,340,846 | +0.02(+0.10%) |
Sep 16, 2014 | 19.11 | 19.25 | 19.04 | 19.11 | 3,544,243 | -0.10(-0.52%) |
Sep 15, 2014 | 19.41 | 19.46 | 19.08 | 19.21 | 2,814,588 | -0.20(-1.03%) |
Sep 12, 2014 | 19.66 | 19.81 | 19.34 | 19.41 | 3,060,501 | -0.24(-1.22%) |
Sep 11, 2014 | 19.58 | 19.95 | 19.47 | 19.65 | 3,991,222 | +0.25(+1.29%) |
Sep 10, 2014 | 19.48 | 19.66 | 19.21 | 19.40 | 2,478,641 | -0.02(-0.10%) |
Sep 09, 2014 | 19.24 | 19.62 | 19.10 | 19.42 | 3,313,408 | +0.13(+0.67%) |
Sep 08, 2014 | 19.42 | 19.60 | 19.21 | 19.29 | 2,131,590 | -0.09(-0.46%) |
Sep 05, 2014 | 18.98 | 19.52 | 18.94 | 19.38 | 6,912,289 | +0.87(+4.70%) |
Sep 04, 2014 | 19.25 | 19.35 | 18.36 | 18.51 | 15,661,199 | -1.95(-9.53%) |
Sep 03, 2014 | 20.33 | 20.49 | 20.06 | 20.46 | 5,558,024 | +0.30(+1.49%) |
Sep 02, 2014 | 20.82 | 20.82 | 20.13 | 20.16 | 4,088,929 | -0.53(-2.56%) |
Aug 29, 2014 | 20.52 | 20.69 | 20.69 | 20.69 | 2,038,500 | +0.22(+1.07%) |
Aug 28, 2014 | 20.45 | 20.64 | 20.36 | 20.47 | 1,526,036 | -0.13(-0.63%) |
Aug 27, 2014 | 20.88 | 20.98 | 20.48 | 20.60 | 2,586,144 | -0.14(-0.68%) |
Aug 26, 2014 | 20.02 | 20.91 | 19.99 | 20.74 | 4,644,618 | +0.81(+4.06%) |
Aug 25, 2014 | 20.00 | 20.16 | 19.98 | 19.93 | 1,974,312 | +0.09(+0.45%) |
Aug 22, 2014 | 19.99 | 20.21 | 19.82 | 19.84 | 1,808,483 | -0.24(-1.20%) |
Aug 21, 2014 | 19.56 | 20.10 | 19.51 | 20.08 | 3,061,000 | +0.55(+2.82%) |
Aug 20, 2014 | 19.18 | 19.57 | 19.16 | 19.53 | 1,884,409 | +0.26(+1.35%) |
Aug 19, 2014 | 19.23 | 19.32 | 19.16 | 19.27 | 3,016,060 | -0.07(-0.36%) |
Aug 18, 2014 | 19.12 | 19.39 | 18.96 | 19.34 | 2,894,861 | +0.52(+2.76%) |
Aug 15, 2014 | 19.18 | 19.18 | 18.67 | 18.82 | 2,037,913 | -0.22(-1.16%) |
Aug 14, 2014 | 18.79 | 19.34 | 18.64 | 19.04 | 4,389,242 | +0.27(+1.44%) |
Aug 13, 2014 | 19.11 | 19.23 | 18.68 | 18.77 | 4,812,183 | -0.45(-2.34%) |
Aug 12, 2014 | 19.46 | 19.51 | 19.08 | 19.22 | 1,610,187 | -0.35(-1.79%) |
Aug 11, 2014 | 19.26 | 19.67 | 19.21 | 19.57 | 1,685,092 | +0.45(+2.35%) |
Aug 08, 2014 | 19.26 | 19.35 | 19.08 | 19.12 | 1,685,256 | -0.07(-0.36%) |
Aug 07, 2014 | 19.44 | 19.63 | 19.13 | 19.19 | 1,322,022 | -0.20(-1.03%) |
Aug 06, 2014 | 19.09 | 19.61 | 19.06 | 19.39 | 1,391,381 | +0.13(+0.67%) |
Aug 05, 2014 | 18.80 | 19.36 | 18.76 | 19.26 | 2,383,057 | +0.29(+1.53%) |
Aug 04, 2014 | 19.15 | 19.23 | 18.80 | 18.97 | 2,023,472 | -0.13(-0.68%) |
Aug 01, 2014 | 19.49 | 19.50 | 18.77 | 19.10 | 3,202,787 | -0.43(-2.20%) |
Jul 31, 2014 | 19.67 | 19.90 | 19.48 | 19.53 | 2,318,856 | -0.40(-2.01%) |
Jul 30, 2014 | 19.63 | 20.05 | 19.52 | 19.93 | 3,797,598 | +0.45(+2.31%) |
Jul 29, 2014 | 19.57 | 19.73 | 19.47 | 19.48 | 1,611,999 | -0.06(-0.31%) |
Jul 28, 2014 | 19.64 | 19.79 | 19.39 | 19.54 | 2,353,243 | -0.08(-0.41%) |
Jul 25, 2014 | 19.70 | 19.78 | 19.51 | 19.62 | 1,540,249 | -0.16(-0.81%) |
Jul 24, 2014 | 20.01 | 20.14 | 19.69 | 19.78 | 3,765,469 | -0.13(-0.65%) |
Jul 23, 2014 | 20.35 | 20.35 | 19.78 | 19.91 | 3,964,311 | -0.66(-3.21%) |
Jul 22, 2014 | 20.14 | 20.80 | 20.09 | 20.57 | 3,307,559 | +0.61(+3.06%) |
Jul 21, 2014 | 19.95 | 20.09 | 19.84 | 19.96 | 1,879,544 | -0.03(-0.15%) |
Jul 18, 2014 | 20.04 | 20.13 | 19.84 | 19.99 | 3,558,451 | +0.09(+0.45%) |
Jul 17, 2014 | 19.86 | 20.25 | 19.86 | 19.90 | 2,085,351 | -0.21(-1.04%) |
Jul 16, 2014 | 20.50 | 20.57 | 20.06 | 20.11 | 3,345,353 | -0.13(-0.64%) |
Jul 15, 2014 | 20.48 | 20.62 | 20.11 | 20.24 | 2,716,869 | -0.25(-1.22%) |
Jul 14, 2014 | 20.74 | 20.78 | 20.36 | 20.49 | 1,855,795 | -0.06(-0.29%) |
Jul 11, 2014 | 20.56 | 20.69 | 20.43 | 20.55 | 2,005,386 | +0.00(+0.00%) |
Jul 10, 2014 | 20.59 | 20.85 | 20.26 | 20.55 | 3,673,114 | -0.38(-1.82%) |
Jul 09, 2014 | 21.15 | 21.22 | 20.81 | 20.93 | 2,686,065 | -0.19(-0.90%) |
Jul 08, 2014 | 22.15 | 22.15 | 20.85 | 21.12 | 5,068,789 | -0.91(-4.13%) |
Jul 07, 2014 | 22.11 | 22.46 | 21.98 | 22.03 | 3,108,794 | -0.14(-0.63%) |
Jul 03, 2014 | 22.18 | 22.17 | 22.17 | 22.17 | 1,288,200 | +0.02(+0.09%) |
Jul 02, 2014 | 21.96 | 22.46 | 21.91 | 22.15 | 2,800,897 | +0.25(+1.14%) |