Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.09 | 19.15 | 18.90 | 18.99 | 10,806,430 | -0.12(-0.64%) |
Sep 29, 2014 | 18.89 | 19.18 | 18.80 | 19.11 | 8,091,959 | +0.01(+0.05%) |
Sep 26, 2014 | 18.96 | 19.20 | 18.93 | 19.10 | 8,505,850 | +0.20(+1.07%) |
Sep 25, 2014 | 19.29 | 19.30 | 18.87 | 18.90 | 10,379,483 | -0.40(-2.05%) |
Sep 24, 2014 | 19.05 | 19.32 | 19.01 | 19.30 | 8,735,605 | +0.29(+1.53%) |
Sep 23, 2014 | 18.97 | 19.39 | 18.87 | 19.01 | 15,572,428 | -0.27(-1.41%) |
Sep 22, 2014 | 19.66 | 19.67 | 19.23 | 19.28 | 10,539,408 | -0.54(-2.71%) |
Sep 19, 2014 | 19.96 | 19.97 | 19.77 | 19.81 | 11,897,102 | -0.04(-0.22%) |
Sep 18, 2014 | 19.74 | 19.88 | 19.65 | 19.86 | 10,350,860 | +0.14(+0.69%) |
Sep 17, 2014 | 19.66 | 19.88 | 19.57 | 19.72 | 12,072,809 | +0.07(+0.34%) |
Sep 16, 2014 | 19.40 | 19.69 | 19.20 | 19.66 | 9,594,112 | +0.28(+1.45%) |
Sep 15, 2014 | 19.63 | 19.71 | 19.30 | 19.37 | 13,447,526 | -0.22(-1.12%) |
Sep 12, 2014 | 19.87 | 19.98 | 19.55 | 19.59 | 13,693,251 | -0.55(-2.75%) |
Sep 11, 2014 | 19.65 | 20.15 | 19.58 | 20.15 | 14,370,844 | +0.49(+2.50%) |
Sep 10, 2014 | 19.83 | 19.83 | 19.61 | 19.66 | 8,370,504 | -0.08(-0.40%) |
Sep 09, 2014 | 19.86 | 19.98 | 19.69 | 19.74 | 14,302,968 | -0.18(-0.90%) |
Sep 08, 2014 | 20.00 | 20.05 | 19.81 | 19.92 | 11,461,269 | -0.08(-0.42%) |
Sep 05, 2014 | 19.86 | 20.02 | 19.70 | 20.00 | 11,890,596 | +0.19(+0.98%) |
Sep 04, 2014 | 20.17 | 20.17 | 19.81 | 19.81 | 13,989,146 | -0.32(-1.57%) |
Sep 03, 2014 | 20.21 | 20.26 | 20.07 | 20.12 | 14,727,509 | -0.03(-0.13%) |
Sep 02, 2014 | 20.11 | 20.21 | 19.94 | 20.15 | 13,607,796 | -0.15(-0.76%) |
Aug 29, 2014 | 20.08 | 20.30 | 20.30 | 20.30 | 17,794,648 | +0.27(+1.34%) |
Aug 28, 2014 | 19.75 | 20.07 | 19.75 | 20.03 | 10,282,547 | +0.15(+0.75%) |
Aug 27, 2014 | 19.59 | 19.95 | 19.51 | 19.88 | 11,868,044 | +0.35(+1.80%) |
Aug 26, 2014 | 19.40 | 19.60 | 19.39 | 19.53 | 9,868,986 | +0.10(+0.52%) |
Aug 25, 2014 | 19.52 | 19.54 | 19.32 | 19.43 | 11,111,545 | -0.05(-0.25%) |
Aug 22, 2014 | 19.50 | 19.59 | 19.37 | 19.48 | 8,619,440 | -0.03(-0.14%) |
Aug 21, 2014 | 19.26 | 19.51 | 19.23 | 19.51 | 12,917,105 | +0.26(+1.37%) |
Aug 20, 2014 | 19.30 | 19.46 | 19.21 | 19.24 | 11,176,452 | -0.13(-0.68%) |
Aug 19, 2014 | 19.45 | 19.45 | 19.25 | 19.37 | 10,378,464 | +0.04(+0.23%) |
Aug 18, 2014 | 19.75 | 19.75 | 19.23 | 19.33 | 19,420,870 | -0.33(-1.69%) |
Aug 15, 2014 | 19.72 | 19.76 | 19.26 | 19.66 | 29,543,704 | +1.16(+6.29%) |
Aug 14, 2014 | 18.37 | 18.58 | 18.37 | 18.50 | 12,847,783 | +0.16(+0.86%) |
Aug 13, 2014 | 18.30 | 18.46 | 18.30 | 18.34 | 10,649,284 | +0.05(+0.29%) |
Aug 12, 2014 | 18.31 | 18.50 | 18.10 | 18.29 | 9,784,670 | -0.16(-0.85%) |
Aug 11, 2014 | 18.28 | 18.75 | 18.28 | 18.45 | 10,533,369 | +0.23(+1.25%) |
Aug 08, 2014 | 18.08 | 18.23 | 17.91 | 18.22 | 10,349,144 | +0.12(+0.68%) |
Aug 07, 2014 | 18.59 | 18.75 | 18.02 | 18.10 | 17,857,622 | -0.40(-2.18%) |
Aug 06, 2014 | 18.32 | 18.61 | 18.16 | 18.50 | 12,559,722 | +0.27(+1.49%) |
Aug 05, 2014 | 18.36 | 18.49 | 18.12 | 18.23 | 11,385,362 | -0.25(-1.37%) |
Aug 04, 2014 | 18.54 | 18.62 | 18.29 | 18.48 | 8,422,112 | +0.04(+0.19%) |
Aug 01, 2014 | 18.32 | 18.54 | 18.20 | 18.45 | 11,002,847 | +0.11(+0.62%) |
Jul 31, 2014 | 18.46 | 18.69 | 18.31 | 18.33 | 14,782,682 | -0.28(-1.50%) |
Jul 30, 2014 | 18.76 | 18.96 | 18.50 | 18.61 | 11,113,321 | +0.08(+0.42%) |
Jul 29, 2014 | 18.83 | 18.85 | 18.46 | 18.54 | 11,243,551 | -0.15(-0.80%) |
Jul 28, 2014 | 18.61 | 18.81 | 18.20 | 18.68 | 21,319,930 | +0.11(+0.61%) |
Jul 25, 2014 | 18.84 | 18.91 | 18.32 | 18.57 | 36,875,488 | -0.46(-2.41%) |
Jul 24, 2014 | 19.19 | 19.24 | 18.99 | 19.03 | 11,840,605 | -0.13(-0.66%) |
Jul 23, 2014 | 19.75 | 19.78 | 19.09 | 19.16 | 22,079,322 | -0.54(-2.75%) |
Jul 22, 2014 | 19.94 | 20.04 | 19.52 | 19.70 | 28,537,946 | -0.34(-1.70%) |
Jul 21, 2014 | 20.00 | 20.28 | 19.98 | 20.04 | 8,297,731 | -0.08(-0.39%) |
Jul 18, 2014 | 20.00 | 20.13 | 19.86 | 20.12 | 13,303,745 | +0.21(+1.03%) |
Jul 17, 2014 | 19.87 | 20.18 | 19.82 | 19.91 | 12,877,968 | -0.07(-0.37%) |
Jul 16, 2014 | 20.11 | 20.26 | 19.92 | 19.99 | 20,643,654 | -0.04(-0.17%) |
Jul 15, 2014 | 20.21 | 20.32 | 19.85 | 20.02 | 12,040,036 | -0.15(-0.74%) |
Jul 14, 2014 | 20.14 | 20.24 | 20.01 | 20.17 | 11,216,544 | +0.18(+0.92%) |
Jul 11, 2014 | 20.12 | 20.14 | 19.88 | 19.99 | 10,429,928 | -0.02(-0.09%) |
Jul 10, 2014 | 20.04 | 20.16 | 19.88 | 20.00 | 16,304,752 | -0.35(-1.72%) |
Jul 09, 2014 | 19.93 | 20.45 | 19.87 | 20.35 | 21,127,248 | +0.46(+2.33%) |
Jul 08, 2014 | 19.99 | 20.25 | 19.87 | 19.89 | 18,305,986 | -0.19(-0.96%) |
Jul 07, 2014 | 20.38 | 20.52 | 19.97 | 20.08 | 15,723,255 | +0.13(+0.66%) |
Jul 03, 2014 | 19.99 | 19.95 | 19.95 | 19.95 | 6,274,694 | +0.02(+0.09%) |
Jul 02, 2014 | 19.84 | 19.97 | 19.76 | 19.93 | 7,340,077 | +0.11(+0.57%) |