Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.57 | 20.63 | 20.36 | 20.45 | 3,409,784 | -0.14(-0.66%) |
Sep 29, 2014 | 20.47 | 20.59 | 20.40 | 20.58 | 2,538,000 | -0.08(-0.37%) |
Sep 26, 2014 | 20.33 | 20.85 | 20.33 | 20.66 | 4,525,582 | +0.45(+2.21%) |
Sep 25, 2014 | 20.15 | 20.26 | 20.06 | 20.21 | 3,467,350 | +0.06(+0.27%) |
Sep 24, 2014 | 20.24 | 20.29 | 20.01 | 20.16 | 3,055,703 | -0.10(-0.47%) |
Sep 23, 2014 | 20.12 | 20.38 | 20.00 | 20.25 | 3,443,005 | +0.04(+0.22%) |
Sep 22, 2014 | 20.36 | 20.43 | 20.02 | 20.21 | 3,091,126 | -0.19(-0.93%) |
Sep 19, 2014 | 20.66 | 20.69 | 20.18 | 20.40 | 16,734,746 | -0.21(-1.02%) |
Sep 18, 2014 | 20.54 | 20.67 | 20.37 | 20.61 | 2,603,459 | +0.08(+0.40%) |
Sep 17, 2014 | 20.38 | 20.55 | 20.26 | 20.53 | 4,727,817 | +0.19(+0.93%) |
Sep 16, 2014 | 20.13 | 20.47 | 20.07 | 20.34 | 5,572,317 | +0.22(+1.11%) |
Sep 15, 2014 | 20.40 | 20.41 | 19.92 | 20.12 | 6,313,652 | -0.19(-0.92%) |
Sep 12, 2014 | 20.46 | 20.57 | 20.25 | 20.30 | 3,719,162 | -0.07(-0.35%) |
Sep 11, 2014 | 20.19 | 20.46 | 20.19 | 20.37 | 2,870,227 | +0.13(+0.63%) |
Sep 10, 2014 | 20.40 | 20.41 | 20.15 | 20.24 | 3,124,052 | -0.11(-0.54%) |
Sep 09, 2014 | 20.79 | 20.79 | 20.35 | 20.35 | 3,525,436 | -0.42(-2.01%) |
Sep 08, 2014 | 20.66 | 20.86 | 20.65 | 20.77 | 4,216,125 | +0.12(+0.60%) |
Sep 05, 2014 | 20.35 | 20.66 | 20.23 | 20.65 | 4,188,480 | +0.24(+1.19%) |
Sep 04, 2014 | 20.05 | 20.53 | 19.92 | 20.40 | 5,222,635 | +0.49(+2.46%) |
Sep 03, 2014 | 19.82 | 19.94 | 19.70 | 19.92 | 4,671,759 | +0.15(+0.78%) |
Sep 02, 2014 | 19.56 | 19.86 | 19.54 | 19.76 | 4,769,550 | +0.22(+1.13%) |
Aug 29, 2014 | 19.56 | 19.54 | 19.54 | 19.54 | 5,902,132 | -0.01(-0.05%) |
Aug 28, 2014 | 19.60 | 19.64 | 19.41 | 19.55 | 1,956,384 | -0.12(-0.60%) |
Aug 27, 2014 | 19.58 | 19.68 | 19.47 | 19.67 | 1,888,624 | +0.07(+0.36%) |
Aug 26, 2014 | 19.67 | 19.76 | 19.59 | 19.60 | 2,613,501 | -0.11(-0.54%) |
Aug 25, 2014 | 19.51 | 19.76 | 19.44 | 19.70 | 3,934,397 | +0.30(+1.52%) |
Aug 22, 2014 | 19.18 | 19.48 | 19.10 | 19.41 | 2,279,908 | +0.26(+1.34%) |
Aug 21, 2014 | 19.19 | 19.23 | 19.06 | 19.15 | 1,646,732 | -0.02(-0.09%) |
Aug 20, 2014 | 19.07 | 19.25 | 19.04 | 19.17 | 2,015,374 | +0.09(+0.45%) |
Aug 19, 2014 | 19.02 | 19.25 | 18.84 | 19.08 | 4,036,780 | +0.09(+0.46%) |
Aug 18, 2014 | 18.79 | 19.18 | 18.77 | 19.00 | 3,901,812 | +0.39(+2.10%) |
Aug 15, 2014 | 18.81 | 18.87 | 18.49 | 18.61 | 2,251,422 | -0.11(-0.60%) |
Aug 14, 2014 | 18.69 | 18.79 | 18.60 | 18.72 | 1,638,992 | +0.10(+0.53%) |
Aug 13, 2014 | 18.71 | 18.63 | 18.45 | 18.62 | 2,402,249 | -0.01(-0.03%) |
Aug 12, 2014 | 18.95 | 19.02 | 18.52 | 18.63 | 2,938,901 | -0.34(-1.79%) |
Aug 11, 2014 | 18.81 | 18.98 | 18.71 | 18.96 | 2,906,658 | +0.26(+1.39%) |
Aug 08, 2014 | 18.47 | 18.70 | 18.41 | 18.70 | 1,782,063 | +0.25(+1.34%) |
Aug 07, 2014 | 18.71 | 18.83 | 18.40 | 18.46 | 2,368,066 | -0.13(-0.70%) |
Aug 06, 2014 | 18.52 | 18.77 | 18.51 | 18.59 | 2,352,474 | -0.09(-0.49%) |
Aug 05, 2014 | 18.66 | 18.84 | 18.57 | 18.68 | 1,817,378 | -0.07(-0.39%) |
Aug 04, 2014 | 18.68 | 18.83 | 18.51 | 18.75 | 2,182,121 | +0.08(+0.42%) |
Aug 01, 2014 | 18.82 | 18.82 | 18.39 | 18.67 | 4,452,146 | +0.14(+0.74%) |
Jul 31, 2014 | 18.98 | 19.04 | 18.52 | 18.54 | 3,290,091 | -0.56(-2.92%) |
Jul 30, 2014 | 19.12 | 19.16 | 18.89 | 19.09 | 2,511,822 | +0.06(+0.32%) |
Jul 29, 2014 | 19.26 | 19.32 | 19.01 | 19.03 | 3,138,512 | -0.20(-1.07%) |
Jul 28, 2014 | 18.96 | 19.26 | 18.90 | 19.24 | 3,139,951 | +0.25(+1.33%) |
Jul 25, 2014 | 19.05 | 19.29 | 18.96 | 18.99 | 3,144,627 | -0.19(-0.97%) |
Jul 24, 2014 | 19.55 | 20.23 | 19.16 | 19.17 | 8,567,329 | +0.57(+3.05%) |
Jul 23, 2014 | 18.65 | 18.72 | 18.54 | 18.61 | 3,300,079 | +0.04(+0.21%) |
Jul 22, 2014 | 18.46 | 18.62 | 18.33 | 18.57 | 4,463,252 | +0.18(+0.97%) |
Jul 21, 2014 | 18.36 | 18.54 | 18.31 | 18.39 | 2,356,159 | -0.07(-0.37%) |
Jul 18, 2014 | 18.33 | 18.46 | 18.28 | 18.46 | 3,625,300 | +0.22(+1.23%) |
Jul 17, 2014 | 18.25 | 18.36 | 18.20 | 18.23 | 2,784,486 | -0.05(-0.29%) |
Jul 16, 2014 | 18.58 | 18.60 | 18.27 | 18.28 | 3,533,642 | -0.18(-0.99%) |
Jul 15, 2014 | 18.36 | 18.53 | 18.23 | 18.47 | 2,375,914 | -0.03(-0.16%) |
Jul 14, 2014 | 18.50 | 18.59 | 18.36 | 18.50 | 2,316,985 | +0.11(+0.58%) |
Jul 11, 2014 | 18.35 | 18.43 | 18.27 | 18.39 | 2,782,493 | +0.09(+0.51%) |
Jul 10, 2014 | 18.41 | 18.41 | 18.14 | 18.30 | 4,611,979 | -0.36(-1.95%) |
Jul 09, 2014 | 18.45 | 18.71 | 18.40 | 18.66 | 2,734,970 | +0.29(+1.57%) |
Jul 08, 2014 | 18.70 | 18.71 | 18.27 | 18.37 | 3,893,230 | -0.35(-1.87%) |
Jul 07, 2014 | 18.77 | 18.95 | 18.65 | 18.73 | 2,411,488 | -0.09(-0.46%) |
Jul 03, 2014 | 18.78 | 18.81 | 18.81 | 18.81 | 6,190,265 | +0.13(+0.71%) |
Jul 02, 2014 | 18.79 | 18.96 | 18.65 | 18.68 | 2,698,236 | -0.09(-0.48%) |