Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.45 | 19.59 | 19.30 | 19.32 | 39,298,364 | -0.13(-0.67%) |
Sep 29, 2014 | 19.38 | 19.49 | 19.32 | 19.45 | 30,571,564 | +0.03(+0.17%) |
Sep 26, 2014 | 19.58 | 19.58 | 19.31 | 19.41 | 36,419,232 | -0.17(-0.87%) |
Sep 25, 2014 | 19.81 | 19.84 | 19.58 | 19.58 | 34,600,152 | -0.22(-1.09%) |
Sep 24, 2014 | 19.67 | 19.89 | 19.64 | 19.80 | 33,802,816 | +0.17(+0.87%) |
Sep 23, 2014 | 19.49 | 19.75 | 19.27 | 19.63 | 44,675,372 | -0.08(-0.43%) |
Sep 22, 2014 | 19.77 | 19.84 | 19.58 | 19.71 | 38,088,940 | -0.14(-0.72%) |
Sep 19, 2014 | 20.09 | 20.15 | 19.77 | 19.86 | 53,615,144 | -0.12(-0.59%) |
Sep 18, 2014 | 19.86 | 20.07 | 19.82 | 19.98 | 40,454,564 | +0.15(+0.76%) |
Sep 17, 2014 | 19.72 | 19.90 | 19.66 | 19.82 | 40,134,592 | +0.20(+1.00%) |
Sep 16, 2014 | 19.56 | 19.67 | 19.43 | 19.63 | 30,010,394 | +0.08(+0.43%) |
Sep 15, 2014 | 19.23 | 19.54 | 19.19 | 19.54 | 37,231,560 | +0.32(+1.67%) |
Sep 12, 2014 | 19.25 | 19.34 | 19.17 | 19.22 | 27,902,202 | -0.13(-0.67%) |
Sep 11, 2014 | 19.20 | 19.36 | 19.13 | 19.35 | 28,541,442 | +0.12(+0.65%) |
Sep 10, 2014 | 19.11 | 19.29 | 19.05 | 19.23 | 29,750,494 | +0.14(+0.72%) |
Sep 09, 2014 | 19.22 | 19.23 | 18.95 | 19.09 | 33,123,498 | -0.11(-0.58%) |
Sep 08, 2014 | 19.32 | 19.37 | 19.14 | 19.20 | 22,392,516 | -0.16(-0.84%) |
Sep 05, 2014 | 19.14 | 19.37 | 19.08 | 19.37 | 26,897,938 | +0.18(+0.95%) |
Sep 04, 2014 | 19.29 | 19.30 | 19.14 | 19.18 | 34,252,284 | -0.02(-0.10%) |
Sep 03, 2014 | 19.11 | 19.29 | 19.10 | 19.20 | 32,330,242 | +0.09(+0.48%) |
Sep 02, 2014 | 19.08 | 19.20 | 19.05 | 19.11 | 31,718,214 | -0.09(-0.44%) |
Aug 29, 2014 | 19.24 | 19.20 | 19.20 | 19.20 | 25,695,250 | +0.01(+0.03%) |
Aug 28, 2014 | 19.22 | 19.38 | 19.18 | 19.19 | 31,541,738 | -0.07(-0.37%) |
Aug 27, 2014 | 19.25 | 19.32 | 19.18 | 19.26 | 35,497,164 | +0.18(+0.96%) |
Aug 26, 2014 | 18.96 | 19.15 | 18.92 | 19.08 | 26,319,686 | +0.20(+1.04%) |
Aug 25, 2014 | 18.90 | 19.00 | 18.88 | 18.88 | 25,902,622 | -0.01(-0.03%) |
Aug 22, 2014 | 18.85 | 18.93 | 18.83 | 18.89 | 25,028,266 | +0.07(+0.35%) |
Aug 21, 2014 | 18.89 | 18.94 | 18.77 | 18.83 | 37,309,324 | -0.05(-0.24%) |
Aug 20, 2014 | 18.83 | 18.93 | 18.77 | 18.87 | 23,013,050 | -0.03(-0.17%) |
Aug 19, 2014 | 18.92 | 18.96 | 18.74 | 18.90 | 28,859,502 | +0.07(+0.35%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.74 | 18.84 | 35,163,080 | +0.13(+0.70%) |
Aug 15, 2014 | 18.85 | 18.88 | 18.56 | 18.71 | 33,276,464 | -0.06(-0.31%) |
Aug 14, 2014 | 18.46 | 18.81 | 18.40 | 18.77 | 30,609,444 | +0.34(+1.84%) |
Aug 13, 2014 | 18.45 | 18.49 | 18.41 | 18.43 | 26,717,776 | +0.08(+0.46%) |
Aug 12, 2014 | 18.46 | 18.51 | 18.31 | 18.34 | 31,280,722 | -0.11(-0.60%) |
Aug 11, 2014 | 18.64 | 18.68 | 18.41 | 18.45 | 33,762,144 | -0.06(-0.32%) |
Aug 08, 2014 | 18.34 | 18.50 | 18.21 | 18.51 | 46,095,584 | +0.20(+1.07%) |
Aug 07, 2014 | 18.58 | 18.58 | 18.24 | 18.32 | 46,713,596 | -0.16(-0.85%) |
Aug 06, 2014 | 18.49 | 18.54 | 18.35 | 18.47 | 35,792,380 | -0.08(-0.46%) |
Aug 05, 2014 | 18.67 | 18.75 | 18.48 | 18.56 | 42,068,316 | -0.22(-1.18%) |
Aug 04, 2014 | 18.91 | 18.92 | 18.68 | 18.78 | 35,110,424 | -0.07(-0.38%) |
Aug 01, 2014 | 18.75 | 19.01 | 18.74 | 18.85 | 47,981,084 | +0.10(+0.56%) |
Jul 31, 2014 | 19.11 | 19.15 | 18.75 | 18.75 | 57,467,540 | -0.37(-1.91%) |
Jul 30, 2014 | 19.28 | 19.30 | 18.96 | 19.11 | 52,035,668 | -0.14(-0.71%) |
Jul 29, 2014 | 19.64 | 19.74 | 19.28 | 19.25 | 58,553,672 | -0.24(-1.23%) |
Jul 28, 2014 | 19.29 | 19.54 | 19.28 | 19.49 | 42,155,632 | -0.06(-0.30%) |
Jul 25, 2014 | 19.63 | 19.65 | 19.48 | 19.55 | 22,401,032 | -0.10(-0.49%) |
Jul 24, 2014 | 19.66 | 19.79 | 19.63 | 19.65 | 22,917,106 | -0.03(-0.16%) |
Jul 23, 2014 | 19.87 | 19.87 | 19.63 | 19.68 | 31,802,134 | -0.06(-0.33%) |
Jul 22, 2014 | 19.78 | 19.88 | 19.68 | 19.74 | 28,587,046 | +0.09(+0.46%) |
Jul 21, 2014 | 19.70 | 19.84 | 19.62 | 19.65 | 34,992,664 | -0.25(-1.24%) |
Jul 18, 2014 | 19.77 | 19.91 | 19.65 | 19.90 | 37,688,212 | +0.12(+0.59%) |
Jul 17, 2014 | 19.94 | 20.27 | 19.76 | 19.78 | 49,413,912 | -0.27(-1.32%) |
Jul 16, 2014 | 19.76 | 20.05 | 19.66 | 20.05 | 50,044,848 | +0.36(+1.81%) |
Jul 15, 2014 | 19.55 | 19.83 | 19.55 | 19.69 | 46,887,724 | +0.11(+0.56%) |
Jul 14, 2014 | 19.55 | 19.64 | 19.49 | 19.58 | 31,350,832 | +0.11(+0.56%) |
Jul 11, 2014 | 19.45 | 19.50 | 19.30 | 19.47 | 28,354,528 | +0.05(+0.23%) |
Jul 10, 2014 | 19.27 | 19.45 | 19.15 | 19.43 | 30,966,612 | -0.03(-0.17%) |
Jul 09, 2014 | 19.50 | 19.55 | 19.36 | 19.46 | 31,937,098 | -0.06(-0.33%) |
Jul 08, 2014 | 19.74 | 19.74 | 19.44 | 19.52 | 34,511,432 | -0.22(-1.11%) |
Jul 07, 2014 | 19.74 | 19.83 | 19.67 | 19.74 | 27,111,568 | -0.03(-0.13%) |
Jul 03, 2014 | 19.82 | 19.77 | 19.77 | 19.77 | 22,938,788 | +0.10(+0.53%) |
Jul 02, 2014 | 19.46 | 19.70 | 19.43 | 19.66 | 28,435,504 | +0.19(+0.96%) |