Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.61 | 18.66 | 18.32 | 18.43 | 4,823,472 | -0.19(-1.01%) |
Sep 29, 2014 | 18.59 | 18.71 | 18.54 | 18.62 | 3,552,542 | -0.15(-0.81%) |
Sep 26, 2014 | 18.73 | 18.85 | 18.59 | 18.77 | 3,259,599 | +0.08(+0.43%) |
Sep 25, 2014 | 18.94 | 19.01 | 18.57 | 18.69 | 6,707,832 | -0.35(-1.84%) |
Sep 24, 2014 | 18.77 | 19.23 | 18.54 | 19.04 | 8,731,912 | -0.07(-0.38%) |
Sep 23, 2014 | 19.12 | 19.28 | 18.97 | 19.11 | 6,440,984 | -0.08(-0.42%) |
Sep 22, 2014 | 19.68 | 19.68 | 19.06 | 19.19 | 5,938,635 | -0.52(-2.64%) |
Sep 19, 2014 | 20.01 | 20.01 | 19.55 | 19.71 | 7,506,173 | -0.19(-0.95%) |
Sep 18, 2014 | 20.08 | 20.08 | 19.73 | 19.90 | 3,634,743 | -0.06(-0.32%) |
Sep 17, 2014 | 19.70 | 20.20 | 19.65 | 19.96 | 8,809,563 | +0.57(+2.92%) |
Sep 16, 2014 | 19.40 | 19.53 | 19.26 | 19.40 | 4,363,657 | -0.02(-0.09%) |
Sep 15, 2014 | 19.27 | 19.51 | 19.16 | 19.41 | 6,219,853 | +0.14(+0.75%) |
Sep 12, 2014 | 19.66 | 19.67 | 19.10 | 19.27 | 8,326,654 | -0.44(-2.23%) |
Sep 11, 2014 | 19.61 | 19.76 | 19.53 | 19.71 | 5,472,388 | -0.01(-0.05%) |
Sep 10, 2014 | 19.43 | 19.75 | 19.29 | 19.72 | 5,227,516 | +0.24(+1.24%) |
Sep 09, 2014 | 19.70 | 19.71 | 19.41 | 19.48 | 4,583,652 | +0.06(+0.32%) |
Sep 08, 2014 | 19.25 | 19.60 | 19.23 | 19.41 | 5,067,670 | +0.14(+0.75%) |
Sep 05, 2014 | 19.16 | 19.48 | 19.13 | 19.27 | 5,731,181 | +0.09(+0.47%) |
Sep 04, 2014 | 19.16 | 19.31 | 19.06 | 19.18 | 8,103,541 | +0.24(+1.28%) |
Sep 03, 2014 | 19.59 | 19.59 | 18.90 | 18.94 | 6,515,361 | -0.49(-2.54%) |
Sep 02, 2014 | 19.46 | 19.50 | 19.31 | 19.43 | 5,537,669 | -0.04(-0.18%) |
Aug 29, 2014 | 19.46 | 19.47 | 19.47 | 19.47 | 3,987,136 | +0.02(+0.09%) |
Aug 28, 2014 | 19.35 | 19.49 | 19.19 | 19.45 | 3,243,038 | -0.04(-0.18%) |
Aug 27, 2014 | 19.49 | 19.57 | 19.41 | 19.49 | 2,360,226 | +0.09(+0.46%) |
Aug 26, 2014 | 19.43 | 19.54 | 19.30 | 19.40 | 3,120,966 | +0.01(+0.05%) |
Aug 25, 2014 | 19.65 | 19.79 | 19.32 | 19.39 | 4,820,644 | -0.22(-1.14%) |
Aug 22, 2014 | 19.56 | 19.70 | 19.42 | 19.61 | 3,245,150 | +0.04(+0.18%) |
Aug 21, 2014 | 19.64 | 19.79 | 19.44 | 19.58 | 3,355,814 | -0.08(-0.41%) |
Aug 20, 2014 | 19.58 | 19.82 | 19.46 | 19.66 | 5,926,176 | +0.06(+0.32%) |
Aug 19, 2014 | 19.38 | 19.69 | 19.32 | 19.59 | 9,582,634 | +0.62(+3.27%) |
Aug 18, 2014 | 18.84 | 19.14 | 18.82 | 18.97 | 7,971,226 | +0.26(+1.39%) |
Aug 15, 2014 | 18.86 | 18.88 | 18.48 | 18.71 | 5,185,913 | -0.03(-0.14%) |
Aug 14, 2014 | 18.36 | 18.76 | 18.35 | 18.74 | 6,146,563 | +0.48(+2.61%) |
Aug 13, 2014 | 18.31 | 18.48 | 18.18 | 18.27 | 5,143,596 | +0.06(+0.35%) |
Aug 12, 2014 | 18.34 | 18.38 | 18.11 | 18.20 | 8,186,669 | -0.36(-1.94%) |
Aug 11, 2014 | 18.56 | 18.70 | 18.45 | 18.56 | 6,608,242 | +0.04(+0.24%) |
Aug 08, 2014 | 18.12 | 18.60 | 18.12 | 18.52 | 8,973,462 | +0.46(+2.54%) |
Aug 07, 2014 | 18.18 | 18.25 | 17.95 | 18.06 | 5,537,963 | -0.04(-0.25%) |
Aug 06, 2014 | 18.13 | 18.32 | 18.01 | 18.10 | 5,594,462 | -0.04(-0.24%) |
Aug 05, 2014 | 18.28 | 18.58 | 18.03 | 18.15 | 6,677,344 | -0.28(-1.51%) |
Aug 04, 2014 | 18.75 | 18.75 | 18.28 | 18.42 | 8,524,401 | +0.15(+0.83%) |
Aug 01, 2014 | 18.51 | 18.79 | 18.14 | 18.27 | 15,701,198 | -0.26(-1.40%) |
Jul 31, 2014 | 18.46 | 18.64 | 18.33 | 18.53 | 8,372,457 | -0.14(-0.77%) |
Jul 30, 2014 | 18.83 | 18.93 | 18.53 | 18.67 | 7,561,953 | -0.10(-0.52%) |
Jul 29, 2014 | 19.30 | 19.30 | 18.75 | 18.77 | 11,487,252 | -0.46(-2.37%) |
Jul 28, 2014 | 19.28 | 19.29 | 18.75 | 19.23 | 14,410,613 | -0.12(-0.60%) |
Jul 25, 2014 | 19.52 | 19.62 | 18.98 | 19.35 | 18,924,086 | -0.30(-1.50%) |
Jul 24, 2014 | 21.52 | 21.76 | 19.58 | 19.64 | 29,223,568 | -2.56(-11.53%) |
Jul 23, 2014 | 21.73 | 22.26 | 21.53 | 22.20 | 7,569,828 | +0.45(+2.06%) |
Jul 22, 2014 | 21.44 | 21.87 | 21.44 | 21.75 | 3,780,467 | +0.41(+1.93%) |
Jul 21, 2014 | 21.23 | 21.48 | 21.20 | 21.34 | 3,747,349 | -0.05(-0.25%) |
Jul 18, 2014 | 21.33 | 21.41 | 21.17 | 21.40 | 3,093,411 | +0.17(+0.80%) |
Jul 17, 2014 | 21.68 | 21.70 | 21.16 | 21.23 | 6,453,417 | -0.88(-3.97%) |
Jul 16, 2014 | 21.66 | 22.14 | 21.49 | 22.10 | 7,877,609 | +0.47(+2.15%) |
Jul 15, 2014 | 21.50 | 21.66 | 21.49 | 21.64 | 5,114,871 | +0.06(+0.29%) |
Jul 14, 2014 | 21.66 | 21.73 | 21.49 | 21.57 | 3,654,899 | -0.01(-0.04%) |
Jul 11, 2014 | 21.79 | 21.79 | 21.44 | 21.58 | 4,852,064 | -0.28(-1.27%) |
Jul 10, 2014 | 21.50 | 22.01 | 21.45 | 21.86 | 4,933,019 | -0.03(-0.12%) |
Jul 09, 2014 | 21.85 | 22.21 | 21.81 | 21.89 | 4,660,812 | +0.09(+0.41%) |
Jul 08, 2014 | 21.81 | 21.93 | 21.65 | 21.80 | 3,852,625 | -0.01(-0.04%) |
Jul 07, 2014 | 22.12 | 22.17 | 21.63 | 21.81 | 3,444,268 | -0.41(-1.85%) |
Jul 03, 2014 | 22.15 | 22.22 | 22.22 | 22.22 | 2,751,951 | +0.13(+0.61%) |
Jul 02, 2014 | 22.51 | 22.59 | 21.91 | 22.09 | 4,863,391 | -0.38(-1.71%) |