Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.88 | 18.89 | 18.53 | 18.54 | 1,808,736 | -0.29(-1.55%) |
Sep 29, 2014 | 18.77 | 18.92 | 18.60 | 18.83 | 1,197,832 | -0.14(-0.75%) |
Sep 26, 2014 | 18.83 | 19.13 | 18.81 | 18.97 | 1,105,966 | +0.18(+0.98%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.66 | 18.79 | 2,059,011 | -0.24(-1.27%) |
Sep 24, 2014 | 18.81 | 19.12 | 18.63 | 19.03 | 2,616,987 | +0.23(+1.25%) |
Sep 23, 2014 | 19.03 | 19.19 | 18.74 | 18.80 | 5,504,614 | -0.33(-1.75%) |
Sep 22, 2014 | 19.43 | 19.48 | 19.08 | 19.13 | 2,393,003 | -0.29(-1.51%) |
Sep 19, 2014 | 19.76 | 19.82 | 19.25 | 19.43 | 3,221,481 | -0.28(-1.44%) |
Sep 18, 2014 | 19.88 | 19.91 | 19.65 | 19.71 | 1,055,279 | -0.08(-0.42%) |
Sep 17, 2014 | 19.84 | 20.02 | 19.74 | 19.79 | 1,316,965 | +0.01(+0.04%) |
Sep 16, 2014 | 19.72 | 19.91 | 19.64 | 19.79 | 1,152,650 | +0.03(+0.17%) |
Sep 15, 2014 | 19.83 | 19.86 | 19.71 | 19.75 | 1,142,914 | -0.08(-0.38%) |
Sep 12, 2014 | 19.91 | 19.96 | 19.74 | 19.83 | 1,446,995 | -0.08(-0.42%) |
Sep 11, 2014 | 19.73 | 20.03 | 19.73 | 19.91 | 1,466,727 | +0.08(+0.42%) |
Sep 10, 2014 | 19.66 | 19.87 | 19.48 | 19.83 | 1,630,611 | +0.18(+0.94%) |
Sep 09, 2014 | 20.06 | 20.06 | 19.64 | 19.64 | 1,740,715 | -0.45(-2.25%) |
Sep 08, 2014 | 20.21 | 20.35 | 20.02 | 20.10 | 1,122,815 | -0.15(-0.74%) |
Sep 05, 2014 | 20.31 | 20.35 | 20.07 | 20.25 | 1,566,012 | -0.10(-0.49%) |
Sep 04, 2014 | 20.49 | 20.65 | 20.31 | 20.35 | 1,637,958 | -0.08(-0.37%) |
Sep 03, 2014 | 20.52 | 20.66 | 20.32 | 20.42 | 1,664,843 | -0.07(-0.33%) |
Sep 02, 2014 | 20.38 | 20.77 | 20.31 | 20.49 | 2,170,630 | +0.28(+1.41%) |
Aug 29, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 1,539,544 | +0.20(+1.00%) |
Aug 28, 2014 | 20.05 | 20.19 | 19.90 | 20.00 | 1,636,515 | -0.17(-0.83%) |
Aug 27, 2014 | 20.06 | 20.24 | 20.01 | 20.17 | 1,202,317 | +0.18(+0.88%) |
Aug 26, 2014 | 20.05 | 20.13 | 19.91 | 20.00 | 914,079 | -0.04(-0.21%) |
Aug 25, 2014 | 20.03 | 20.23 | 19.89 | 20.04 | 1,285,377 | +0.13(+0.67%) |
Aug 22, 2014 | 20.00 | 20.05 | 19.77 | 19.90 | 1,303,893 | -0.11(-0.54%) |
Aug 21, 2014 | 19.85 | 20.11 | 19.85 | 20.01 | 1,813,948 | +0.13(+0.67%) |
Aug 20, 2014 | 19.77 | 20.05 | 19.77 | 19.88 | 1,097,416 | +0.11(+0.55%) |
Aug 19, 2014 | 19.95 | 19.97 | 19.72 | 19.77 | 1,688,365 | -0.15(-0.76%) |
Aug 18, 2014 | 19.81 | 20.00 | 19.72 | 19.92 | 2,122,206 | +0.18(+0.93%) |
Aug 15, 2014 | 19.72 | 19.90 | 19.47 | 19.74 | 3,034,052 | +0.18(+0.94%) |
Aug 14, 2014 | 19.09 | 19.73 | 19.09 | 19.55 | 3,365,980 | +0.45(+2.35%) |
Aug 13, 2014 | 18.82 | 19.24 | 18.64 | 19.10 | 2,853,947 | +0.37(+2.00%) |
Aug 12, 2014 | 18.84 | 18.90 | 18.68 | 18.73 | 2,258,812 | -0.18(-0.97%) |
Aug 11, 2014 | 18.93 | 19.19 | 18.90 | 18.91 | 1,599,150 | +0.01(+0.04%) |
Aug 08, 2014 | 19.66 | 19.86 | 18.87 | 18.90 | 6,205,304 | +0.61(+3.32%) |
Aug 07, 2014 | 18.55 | 18.74 | 18.08 | 18.30 | 4,367,461 | -0.08(-0.45%) |
Aug 06, 2014 | 18.21 | 18.49 | 18.00 | 18.38 | 2,304,954 | +0.11(+0.59%) |
Aug 05, 2014 | 18.47 | 18.71 | 18.20 | 18.27 | 2,127,194 | -0.30(-1.61%) |
Aug 04, 2014 | 18.62 | 18.69 | 18.39 | 18.57 | 1,678,060 | -0.06(-0.31%) |
Aug 01, 2014 | 18.59 | 18.81 | 18.51 | 18.63 | 2,301,674 | +0.04(+0.22%) |
Jul 31, 2014 | 18.81 | 18.95 | 18.57 | 18.59 | 2,613,433 | -0.35(-1.85%) |
Jul 30, 2014 | 19.39 | 19.43 | 18.91 | 18.94 | 2,160,466 | -0.33(-1.73%) |
Jul 29, 2014 | 19.30 | 19.49 | 19.15 | 19.27 | 2,268,262 | +0.01(+0.04%) |
Jul 28, 2014 | 19.32 | 19.43 | 19.20 | 19.26 | 2,157,612 | -0.07(-0.34%) |
Jul 25, 2014 | 19.57 | 19.67 | 19.29 | 19.33 | 2,131,053 | -0.29(-1.49%) |
Jul 24, 2014 | 19.73 | 19.82 | 19.56 | 19.62 | 1,594,984 | -0.04(-0.21%) |
Jul 23, 2014 | 19.56 | 20.00 | 19.49 | 19.66 | 2,119,580 | +0.15(+0.77%) |
Jul 22, 2014 | 19.54 | 19.61 | 19.42 | 19.51 | 1,301,997 | -0.02(-0.13%) |
Jul 21, 2014 | 19.39 | 19.80 | 19.39 | 19.54 | 2,187,290 | +0.01(+0.04%) |
Jul 18, 2014 | 19.32 | 19.61 | 19.29 | 19.53 | 2,048,407 | +0.22(+1.12%) |
Jul 17, 2014 | 19.16 | 19.62 | 19.16 | 19.31 | 3,677,216 | +0.01(+0.04%) |
Jul 16, 2014 | 19.24 | 19.35 | 19.11 | 19.30 | 2,073,931 | +0.08(+0.43%) |
Jul 15, 2014 | 19.29 | 19.46 | 19.12 | 19.22 | 2,463,967 | -0.08(-0.43%) |
Jul 14, 2014 | 19.16 | 19.37 | 19.14 | 19.30 | 2,490,678 | +0.26(+1.36%) |
Jul 11, 2014 | 18.84 | 19.25 | 18.78 | 19.04 | 3,493,347 | -0.02(-0.09%) |
Jul 10, 2014 | 18.79 | 19.08 | 18.59 | 19.06 | 3,950,171 | -0.09(-0.48%) |
Jul 09, 2014 | 18.90 | 19.31 | 18.84 | 19.15 | 4,594,474 | +0.24(+1.28%) |
Jul 08, 2014 | 19.14 | 19.25 | 18.84 | 18.91 | 4,449,627 | -0.32(-1.65%) |
Jul 07, 2014 | 19.08 | 19.70 | 19.01 | 19.23 | 7,940,722 | -0.09(-0.47%) |
Jul 03, 2014 | 19.93 | 19.32 | 19.32 | 19.32 | 4,329,743 | -0.52(-2.60%) |
Jul 02, 2014 | 19.69 | 20.03 | 19.59 | 19.84 | 5,590,918 | +0.13(+0.68%) |