Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.17 | 19.22 | 18.98 | 19.06 | 10,766,131 | -0.12(-0.64%) |
Sep 29, 2014 | 18.96 | 19.25 | 18.87 | 19.18 | 8,061,783 | +0.01(+0.05%) |
Sep 26, 2014 | 19.03 | 19.28 | 19.00 | 19.17 | 8,474,131 | +0.20(+1.07%) |
Sep 25, 2014 | 19.36 | 19.37 | 18.94 | 18.97 | 10,340,776 | -0.40(-2.05%) |
Sep 24, 2014 | 19.12 | 19.39 | 19.08 | 19.37 | 8,703,029 | +0.29(+1.53%) |
Sep 23, 2014 | 19.04 | 19.47 | 18.94 | 19.08 | 15,514,356 | -0.27(-1.41%) |
Sep 22, 2014 | 19.74 | 19.75 | 19.31 | 19.35 | 10,500,105 | -0.54(-2.71%) |
Sep 19, 2014 | 20.04 | 20.04 | 19.84 | 19.89 | 11,852,736 | -0.04(-0.22%) |
Sep 18, 2014 | 19.81 | 19.95 | 19.72 | 19.93 | 10,312,260 | +0.14(+0.69%) |
Sep 17, 2014 | 19.74 | 19.95 | 19.64 | 19.80 | 12,027,788 | +0.07(+0.34%) |
Sep 16, 2014 | 19.47 | 19.76 | 19.27 | 19.73 | 9,558,335 | +0.28(+1.45%) |
Sep 15, 2014 | 19.70 | 19.78 | 19.38 | 19.45 | 13,397,378 | -0.22(-1.12%) |
Sep 12, 2014 | 19.94 | 20.05 | 19.62 | 19.67 | 13,642,187 | -0.56(-2.75%) |
Sep 11, 2014 | 19.72 | 20.22 | 19.65 | 20.22 | 14,317,253 | +0.49(+2.50%) |
Sep 10, 2014 | 19.91 | 19.91 | 19.68 | 19.73 | 8,339,289 | -0.08(-0.40%) |
Sep 09, 2014 | 19.93 | 20.06 | 19.76 | 19.81 | 14,249,630 | -0.18(-0.90%) |
Sep 08, 2014 | 20.07 | 20.13 | 19.89 | 19.99 | 11,418,528 | -0.08(-0.42%) |
Sep 05, 2014 | 19.93 | 20.09 | 19.77 | 20.07 | 11,846,254 | +0.19(+0.98%) |
Sep 04, 2014 | 20.24 | 20.24 | 19.88 | 19.88 | 13,936,979 | -0.32(-1.57%) |
Sep 03, 2014 | 20.29 | 20.34 | 20.14 | 20.20 | 14,672,589 | -0.03(-0.13%) |
Sep 02, 2014 | 20.19 | 20.29 | 20.01 | 20.22 | 13,557,050 | -0.15(-0.76%) |
Aug 29, 2014 | 20.15 | 20.38 | 20.38 | 20.38 | 17,728,290 | +0.27(+1.34%) |
Aug 28, 2014 | 19.83 | 20.14 | 19.83 | 20.11 | 10,244,202 | +0.15(+0.75%) |
Aug 27, 2014 | 19.67 | 20.02 | 19.58 | 19.96 | 11,823,786 | +0.35(+1.80%) |
Aug 26, 2014 | 19.47 | 19.67 | 19.47 | 19.61 | 9,832,183 | +0.10(+0.52%) |
Aug 25, 2014 | 19.59 | 19.61 | 19.39 | 19.50 | 11,070,109 | -0.05(-0.25%) |
Aug 22, 2014 | 19.57 | 19.67 | 19.45 | 19.55 | 8,587,297 | -0.03(-0.13%) |
Aug 21, 2014 | 19.33 | 19.58 | 19.30 | 19.58 | 12,868,935 | +0.26(+1.37%) |
Aug 20, 2014 | 19.37 | 19.53 | 19.28 | 19.32 | 11,134,773 | -0.13(-0.68%) |
Aug 19, 2014 | 19.53 | 19.53 | 19.32 | 19.45 | 10,339,761 | +0.04(+0.23%) |
Aug 18, 2014 | 19.82 | 19.82 | 19.30 | 19.40 | 19,348,446 | -0.33(-1.69%) |
Aug 15, 2014 | 19.80 | 19.83 | 19.33 | 19.74 | 29,433,532 | +1.17(+6.29%) |
Aug 14, 2014 | 18.44 | 18.65 | 18.44 | 18.57 | 12,799,872 | +0.16(+0.86%) |
Aug 13, 2014 | 18.37 | 18.53 | 18.37 | 18.41 | 10,609,571 | +0.05(+0.29%) |
Aug 12, 2014 | 18.38 | 18.57 | 18.17 | 18.36 | 9,748,182 | -0.16(-0.85%) |
Aug 11, 2014 | 18.35 | 18.82 | 18.35 | 18.52 | 10,494,089 | +0.23(+1.25%) |
Aug 08, 2014 | 18.15 | 18.30 | 17.98 | 18.29 | 10,310,551 | +0.12(+0.68%) |
Aug 07, 2014 | 18.66 | 18.82 | 18.09 | 18.17 | 17,791,030 | -0.40(-2.17%) |
Aug 06, 2014 | 18.38 | 18.67 | 18.23 | 18.57 | 12,512,885 | +0.27(+1.49%) |
Aug 05, 2014 | 18.43 | 18.56 | 18.19 | 18.30 | 11,342,905 | -0.25(-1.37%) |
Aug 04, 2014 | 18.61 | 18.69 | 18.35 | 18.55 | 8,390,705 | +0.04(+0.19%) |
Aug 01, 2014 | 18.38 | 18.60 | 18.27 | 18.52 | 10,961,816 | +0.11(+0.62%) |
Jul 31, 2014 | 18.53 | 18.76 | 18.38 | 18.40 | 14,727,556 | -0.28(-1.50%) |
Jul 30, 2014 | 18.83 | 19.03 | 18.57 | 18.68 | 11,071,878 | +0.08(+0.42%) |
Jul 29, 2014 | 18.90 | 18.92 | 18.53 | 18.60 | 11,201,622 | -0.15(-0.80%) |
Jul 28, 2014 | 18.67 | 18.89 | 18.27 | 18.75 | 21,240,426 | +0.11(+0.61%) |
Jul 25, 2014 | 18.91 | 18.98 | 18.38 | 18.64 | 36,737,972 | -0.46(-2.41%) |
Jul 24, 2014 | 19.26 | 19.32 | 19.06 | 19.10 | 11,796,450 | -0.13(-0.66%) |
Jul 23, 2014 | 19.82 | 19.85 | 19.17 | 19.23 | 21,996,986 | -0.54(-2.75%) |
Jul 22, 2014 | 20.02 | 20.11 | 19.60 | 19.77 | 28,431,526 | -0.34(-1.70%) |
Jul 21, 2014 | 20.07 | 20.36 | 20.05 | 20.11 | 8,266,788 | -0.08(-0.39%) |
Jul 18, 2014 | 20.08 | 20.20 | 19.94 | 20.19 | 13,254,134 | +0.21(+1.03%) |
Jul 17, 2014 | 19.95 | 20.25 | 19.89 | 19.99 | 12,829,944 | -0.07(-0.37%) |
Jul 16, 2014 | 20.18 | 20.33 | 19.99 | 20.06 | 20,566,670 | -0.04(-0.17%) |
Jul 15, 2014 | 20.28 | 20.40 | 19.92 | 20.10 | 11,995,138 | -0.15(-0.74%) |
Jul 14, 2014 | 20.21 | 20.32 | 20.09 | 20.25 | 11,174,716 | +0.18(+0.92%) |
Jul 11, 2014 | 20.19 | 20.21 | 19.96 | 20.06 | 10,391,034 | -0.02(-0.09%) |
Jul 10, 2014 | 20.11 | 20.24 | 19.96 | 20.08 | 16,243,950 | -0.35(-1.72%) |
Jul 09, 2014 | 20.01 | 20.53 | 19.95 | 20.43 | 21,048,462 | +0.47(+2.33%) |
Jul 08, 2014 | 20.06 | 20.33 | 19.94 | 19.97 | 18,237,720 | -0.19(-0.96%) |
Jul 07, 2014 | 20.46 | 20.60 | 20.04 | 20.16 | 15,664,621 | +0.13(+0.66%) |
Jul 03, 2014 | 20.06 | 20.03 | 20.03 | 20.03 | 6,251,295 | +0.02(+0.09%) |
Jul 02, 2014 | 19.91 | 20.04 | 19.83 | 20.01 | 7,312,705 | +0.11(+0.57%) |