Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.58 | 16.69 | 16.18 | 16.35 | 18,784,792 | -0.43(-2.56%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.73 | 16.78 | 4,741,806 | -0.12(-0.71%) |
Sep 26, 2014 | 16.79 | 16.91 | 16.75 | 16.90 | 4,735,415 | +0.07(+0.42%) |
Sep 25, 2014 | 16.71 | 16.93 | 16.62 | 16.83 | 12,270,921 | -0.16(-0.94%) |
Sep 24, 2014 | 16.87 | 17.08 | 16.82 | 16.99 | 8,811,439 | -0.08(-0.47%) |
Sep 23, 2014 | 17.09 | 17.13 | 17.00 | 17.07 | 6,461,188 | -0.01(-0.06%) |
Sep 22, 2014 | 16.93 | 17.15 | 16.90 | 17.08 | 10,503,761 | -0.11(-0.64%) |
Sep 19, 2014 | 17.63 | 17.64 | 17.08 | 17.19 | 20,921,764 | -0.58(-3.26%) |
Sep 18, 2014 | 17.66 | 17.87 | 17.63 | 17.77 | 6,335,768 | +0.00(+0.00%) |
Sep 17, 2014 | 17.92 | 18.03 | 17.74 | 17.77 | 8,742,978 | -0.18(-1.00%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.86 | 17.95 | 5,954,927 | +0.03(+0.17%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.81 | 17.92 | 3,558,588 | +0.03(+0.17%) |
Sep 12, 2014 | 17.80 | 17.92 | 17.76 | 17.89 | 7,633,849 | -0.07(-0.38%) |
Sep 11, 2014 | 17.93 | 17.97 | 17.82 | 17.96 | 15,727,065 | -0.28(-1.54%) |
Sep 10, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 4,798,946 | -0.07(-0.38%) |
Sep 09, 2014 | 18.19 | 18.32 | 18.11 | 18.31 | 6,194,043 | +0.05(+0.27%) |
Sep 08, 2014 | 18.35 | 18.37 | 18.15 | 18.26 | 6,784,079 | -0.16(-0.87%) |
Sep 05, 2014 | 18.30 | 18.43 | 18.29 | 18.42 | 5,331,723 | +0.10(+0.55%) |
Sep 04, 2014 | 18.52 | 18.55 | 18.26 | 18.32 | 5,637,653 | -0.11(-0.60%) |
Sep 03, 2014 | 18.39 | 18.44 | 18.36 | 18.43 | 3,465,411 | +0.02(+0.11%) |
Sep 02, 2014 | 18.45 | 18.51 | 18.32 | 18.41 | 9,035,246 | -0.30(-1.60%) |
Aug 29, 2014 | 18.76 | 18.71 | 18.71 | 18.71 | 3,906,100 | -0.03(-0.16%) |
Aug 28, 2014 | 18.84 | 18.87 | 18.74 | 18.74 | 5,023,449 | +0.08(+0.43%) |
Aug 27, 2014 | 18.67 | 18.69 | 18.65 | 18.66 | 4,091,909 | +0.03(+0.16%) |
Aug 26, 2014 | 18.80 | 18.81 | 18.61 | 18.63 | 4,242,436 | +0.03(+0.16%) |
Aug 25, 2014 | 18.62 | 18.65 | 18.55 | 18.60 | 3,202,870 | -0.09(-0.48%) |
Aug 22, 2014 | 18.66 | 18.75 | 18.54 | 18.69 | 4,445,595 | +0.00(+0.00%) |
Aug 21, 2014 | 18.60 | 18.72 | 18.59 | 18.69 | 4,113,692 | -0.03(-0.16%) |
Aug 20, 2014 | 18.80 | 18.81 | 18.64 | 18.72 | 4,175,376 | +0.02(+0.11%) |
Aug 19, 2014 | 18.80 | 18.81 | 18.61 | 18.70 | 5,988,869 | -0.17(-0.90%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.78 | 18.87 | 3,162,720 | +0.01(+0.05%) |
Aug 15, 2014 | 18.83 | 18.98 | 18.74 | 18.86 | 11,626,875 | -0.24(-1.26%) |
Aug 14, 2014 | 19.10 | 19.18 | 19.05 | 19.10 | 3,490,359 | +0.06(+0.32%) |
Aug 13, 2014 | 19.20 | 19.20 | 18.91 | 19.04 | 6,754,290 | -0.13(-0.68%) |
Aug 12, 2014 | 19.24 | 19.30 | 19.08 | 19.17 | 4,297,359 | -0.06(-0.31%) |
Aug 11, 2014 | 19.14 | 19.30 | 19.14 | 19.23 | 3,417,729 | +0.04(+0.21%) |
Aug 08, 2014 | 19.17 | 19.24 | 19.12 | 19.19 | 4,129,159 | +0.02(+0.10%) |
Aug 07, 2014 | 19.13 | 19.24 | 19.11 | 19.17 | 4,342,089 | -0.06(-0.31%) |
Aug 06, 2014 | 19.21 | 19.32 | 19.18 | 19.23 | 5,934,805 | +0.18(+0.94%) |
Aug 05, 2014 | 19.20 | 19.23 | 18.98 | 19.05 | 11,448,852 | -0.35(-1.80%) |
Aug 04, 2014 | 19.54 | 19.58 | 19.34 | 19.40 | 4,022,395 | -0.12(-0.61%) |
Aug 01, 2014 | 19.68 | 19.72 | 19.43 | 19.52 | 6,327,571 | -0.06(-0.31%) |
Jul 31, 2014 | 19.72 | 19.73 | 19.52 | 19.58 | 7,280,206 | -0.20(-1.01%) |
Jul 30, 2014 | 19.79 | 19.84 | 19.66 | 19.78 | 3,385,427 | +0.00(+0.00%) |
Jul 29, 2014 | 19.85 | 19.87 | 19.65 | 19.78 | 4,419,378 | -0.03(-0.15%) |
Jul 28, 2014 | 19.78 | 19.87 | 19.69 | 19.81 | 3,648,015 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.90 | 19.57 | 19.87 | 6,122,172 | +0.29(+1.48%) |
Jul 24, 2014 | 19.98 | 19.99 | 19.50 | 19.58 | 12,425,522 | -0.50(-2.49%) |
Jul 23, 2014 | 20.10 | 20.18 | 20.07 | 20.08 | 2,760,970 | -0.02(-0.10%) |
Jul 22, 2014 | 20.13 | 20.23 | 20.01 | 20.10 | 4,035,569 | +0.00(+0.00%) |
Jul 21, 2014 | 20.15 | 20.15 | 20.04 | 20.10 | 3,994,326 | +0.08(+0.40%) |
Jul 18, 2014 | 20.03 | 20.08 | 19.91 | 20.02 | 8,500,485 | -0.27(-1.33%) |
Jul 17, 2014 | 19.98 | 20.40 | 19.93 | 20.29 | 10,096,447 | +0.38(+1.91%) |
Jul 16, 2014 | 19.91 | 20.00 | 19.84 | 19.91 | 4,033,397 | +0.03(+0.15%) |
Jul 15, 2014 | 20.11 | 20.25 | 19.84 | 19.88 | 12,135,671 | -0.22(-1.09%) |
Jul 14, 2014 | 20.06 | 20.14 | 20.01 | 20.10 | 8,917,206 | -0.47(-2.28%) |
Jul 11, 2014 | 20.51 | 20.61 | 20.50 | 20.57 | 4,507,523 | +0.05(+0.24%) |
Jul 10, 2014 | 20.62 | 20.64 | 20.51 | 20.52 | 6,627,230 | +0.25(+1.23%) |
Jul 09, 2014 | 20.30 | 20.39 | 20.15 | 20.27 | 5,286,917 | +0.06(+0.30%) |
Jul 08, 2014 | 20.26 | 20.32 | 20.07 | 20.21 | 4,513,090 | +0.04(+0.20%) |
Jul 07, 2014 | 20.12 | 20.17 | 19.99 | 20.17 | 3,960,960 | -0.12(-0.59%) |
Jul 03, 2014 | 20.21 | 20.29 | 20.29 | 20.29 | 3,317,900 | -0.01(-0.05%) |
Jul 02, 2014 | 20.28 | 20.44 | 20.27 | 20.30 | 5,684,782 | +0.09(+0.45%) |