Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.29 | 19.31 | 19.00 | 19.06 | 7,996,364 | -0.39(-2.00%) |
Sep 29, 2014 | 19.38 | 19.53 | 19.34 | 19.45 | 7,246,688 | +0.08(+0.42%) |
Sep 26, 2014 | 19.38 | 19.42 | 19.25 | 19.37 | 6,496,501 | +0.09(+0.45%) |
Sep 25, 2014 | 19.60 | 19.61 | 19.21 | 19.28 | 8,925,397 | -0.10(-0.51%) |
Sep 24, 2014 | 19.32 | 19.40 | 19.19 | 19.38 | 8,392,771 | +0.48(+2.55%) |
Sep 23, 2014 | 18.84 | 19.20 | 18.78 | 18.90 | 13,622,237 | -0.12(-0.64%) |
Sep 22, 2014 | 19.20 | 19.21 | 18.91 | 19.02 | 7,873,483 | -0.18(-0.94%) |
Sep 19, 2014 | 19.46 | 19.47 | 19.20 | 19.20 | 12,340,028 | -0.06(-0.30%) |
Sep 18, 2014 | 19.32 | 19.35 | 19.20 | 19.26 | 6,167,780 | +0.30(+1.59%) |
Sep 17, 2014 | 19.09 | 19.10 | 18.87 | 18.96 | 5,507,471 | -0.08(-0.43%) |
Sep 16, 2014 | 18.84 | 19.07 | 18.78 | 19.04 | 6,892,938 | +0.14(+0.74%) |
Sep 15, 2014 | 19.06 | 19.09 | 18.89 | 18.90 | 5,718,681 | -0.24(-1.26%) |
Sep 12, 2014 | 19.16 | 19.21 | 19.07 | 19.14 | 5,121,429 | -0.07(-0.35%) |
Sep 11, 2014 | 19.03 | 19.23 | 19.02 | 19.21 | 8,814,982 | -0.13(-0.66%) |
Sep 10, 2014 | 19.21 | 19.34 | 19.13 | 19.33 | 4,633,008 | +0.06(+0.30%) |
Sep 09, 2014 | 19.31 | 19.31 | 19.18 | 19.28 | 7,068,674 | +0.08(+0.42%) |
Sep 08, 2014 | 19.18 | 19.30 | 19.15 | 19.20 | 9,170,600 | -0.27(-1.37%) |
Sep 05, 2014 | 19.46 | 19.58 | 19.46 | 19.46 | 11,427,725 | -0.34(-1.73%) |
Sep 04, 2014 | 19.97 | 19.98 | 19.78 | 19.80 | 5,483,382 | -0.21(-1.07%) |
Sep 03, 2014 | 20.17 | 20.18 | 19.92 | 20.02 | 8,397,808 | +0.13(+0.64%) |
Sep 02, 2014 | 19.73 | 20.05 | 19.69 | 19.89 | 12,481,949 | -0.01(-0.06%) |
Aug 29, 2014 | 19.82 | 19.90 | 19.90 | 19.90 | 4,255,194 | -0.04(-0.20%) |
Aug 28, 2014 | 19.87 | 19.95 | 19.86 | 19.94 | 3,908,472 | -0.08(-0.38%) |
Aug 27, 2014 | 19.89 | 20.02 | 19.87 | 20.02 | 4,707,419 | +0.28(+1.41%) |
Aug 26, 2014 | 19.80 | 19.83 | 19.71 | 19.74 | 4,612,010 | -0.09(-0.44%) |
Aug 25, 2014 | 19.81 | 19.82 | 19.72 | 19.83 | 4,706,177 | +0.07(+0.35%) |
Aug 22, 2014 | 19.69 | 19.80 | 19.66 | 19.76 | 9,191,933 | +0.34(+1.76%) |
Aug 21, 2014 | 19.31 | 19.47 | 19.30 | 19.42 | 4,452,720 | +0.08(+0.42%) |
Aug 20, 2014 | 19.35 | 19.39 | 19.24 | 19.33 | 4,370,051 | -0.10(-0.54%) |
Aug 19, 2014 | 19.44 | 19.49 | 19.33 | 19.44 | 6,417,570 | +0.06(+0.33%) |
Aug 18, 2014 | 19.36 | 19.42 | 19.33 | 19.38 | 5,096,679 | +0.17(+0.88%) |
Aug 15, 2014 | 19.17 | 19.23 | 19.04 | 19.21 | 11,027,690 | +0.23(+1.22%) |
Aug 14, 2014 | 19.11 | 19.11 | 18.94 | 18.98 | 4,250,094 | -0.11(-0.58%) |
Aug 13, 2014 | 19.11 | 19.12 | 18.99 | 19.09 | 5,958,067 | +0.21(+1.09%) |
Aug 12, 2014 | 18.73 | 18.93 | 18.73 | 18.88 | 5,526,630 | +0.11(+0.60%) |
Aug 11, 2014 | 18.78 | 18.85 | 18.73 | 18.77 | 7,244,034 | +0.12(+0.62%) |
Aug 08, 2014 | 18.77 | 18.77 | 18.56 | 18.65 | 10,961,268 | -0.30(-1.59%) |
Aug 07, 2014 | 19.21 | 19.23 | 18.88 | 18.95 | 9,126,981 | -0.32(-1.68%) |
Aug 06, 2014 | 19.29 | 19.34 | 19.21 | 19.28 | 5,864,366 | +0.22(+1.16%) |
Aug 05, 2014 | 19.14 | 19.18 | 18.98 | 19.06 | 7,689,951 | -0.17(-0.90%) |
Aug 04, 2014 | 19.25 | 19.28 | 19.10 | 19.23 | 5,317,801 | +0.19(+0.97%) |
Aug 01, 2014 | 19.13 | 19.25 | 18.99 | 19.04 | 6,249,973 | -0.21(-1.08%) |
Jul 31, 2014 | 19.39 | 19.45 | 19.19 | 19.25 | 11,043,230 | -0.66(-3.29%) |
Jul 30, 2014 | 19.88 | 19.91 | 19.72 | 19.91 | 8,447,253 | -0.06(-0.32%) |
Jul 29, 2014 | 20.09 | 20.11 | 19.87 | 19.97 | 10,888,134 | +0.08(+0.41%) |
Jul 28, 2014 | 19.91 | 19.98 | 19.77 | 19.89 | 6,522,984 | +0.09(+0.47%) |
Jul 25, 2014 | 19.93 | 19.97 | 19.75 | 19.80 | 12,479,249 | +0.38(+1.94%) |
Jul 24, 2014 | 19.45 | 19.47 | 19.37 | 19.42 | 5,361,538 | -0.05(-0.24%) |
Jul 23, 2014 | 19.51 | 19.55 | 19.41 | 19.47 | 7,183,207 | +0.16(+0.81%) |
Jul 22, 2014 | 19.29 | 19.42 | 19.27 | 19.31 | 10,388,819 | +0.14(+0.76%) |
Jul 21, 2014 | 19.26 | 19.27 | 19.15 | 19.17 | 6,420,669 | -0.19(-0.96%) |
Jul 18, 2014 | 19.22 | 19.40 | 19.21 | 19.35 | 9,828,652 | +0.14(+0.72%) |
Jul 17, 2014 | 19.34 | 19.42 | 19.16 | 19.21 | 16,260,509 | -0.23(-1.19%) |
Jul 16, 2014 | 19.51 | 19.51 | 19.41 | 19.44 | 8,826,386 | +0.09(+0.48%) |
Jul 15, 2014 | 19.27 | 19.35 | 19.23 | 19.35 | 22,993,642 | +0.28(+1.46%) |
Jul 14, 2014 | 19.06 | 19.13 | 18.95 | 19.07 | 10,235,666 | +0.21(+1.14%) |
Jul 11, 2014 | 18.71 | 18.86 | 18.69 | 18.86 | 7,369,853 | +0.06(+0.31%) |
Jul 10, 2014 | 18.69 | 18.83 | 18.67 | 18.80 | 6,939,873 | -0.16(-0.83%) |
Jul 09, 2014 | 18.78 | 19.00 | 18.73 | 18.96 | 7,580,281 | +0.08(+0.43%) |
Jul 08, 2014 | 19.12 | 19.15 | 18.77 | 18.88 | 12,180,170 | -0.52(-2.69%) |
Jul 07, 2014 | 19.52 | 19.54 | 19.36 | 19.40 | 7,356,512 | -0.19(-0.98%) |
Jul 03, 2014 | 19.52 | 19.59 | 19.59 | 19.59 | 5,184,497 | +0.20(+1.05%) |
Jul 02, 2014 | 19.54 | 19.55 | 19.27 | 19.39 | 11,301,461 | -0.05(-0.24%) |