Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.65 | 19.78 | 19.44 | 19.55 | 6,238,934 | -0.12(-0.61%) |
Sep 29, 2014 | 19.53 | 19.77 | 19.53 | 19.67 | 3,630,716 | -0.03(-0.17%) |
Sep 26, 2014 | 19.68 | 19.78 | 19.56 | 19.71 | 1,908,998 | +0.10(+0.53%) |
Sep 25, 2014 | 19.78 | 19.81 | 19.43 | 19.60 | 2,985,600 | -0.18(-0.90%) |
Sep 24, 2014 | 19.72 | 19.86 | 19.66 | 19.78 | 1,955,696 | +0.12(+0.59%) |
Sep 23, 2014 | 19.83 | 20.00 | 19.66 | 19.67 | 4,944,717 | -0.21(-1.04%) |
Sep 22, 2014 | 20.06 | 20.09 | 19.80 | 19.87 | 2,878,008 | -0.18(-0.89%) |
Sep 19, 2014 | 20.45 | 20.45 | 20.03 | 20.05 | 3,369,428 | -0.31(-1.53%) |
Sep 18, 2014 | 20.11 | 20.41 | 20.05 | 20.36 | 2,618,536 | +0.32(+1.60%) |
Sep 17, 2014 | 19.93 | 20.18 | 19.85 | 20.04 | 3,157,844 | +0.14(+0.73%) |
Sep 16, 2014 | 19.48 | 19.92 | 19.46 | 19.90 | 2,545,851 | +0.31(+1.59%) |
Sep 15, 2014 | 19.80 | 19.85 | 19.56 | 19.59 | 2,169,388 | -0.15(-0.75%) |
Sep 12, 2014 | 20.02 | 20.06 | 19.68 | 19.74 | 2,347,808 | -0.29(-1.47%) |
Sep 11, 2014 | 19.93 | 20.10 | 19.89 | 20.03 | 1,688,613 | +0.04(+0.19%) |
Sep 10, 2014 | 20.07 | 20.08 | 19.83 | 19.99 | 3,088,338 | -0.13(-0.66%) |
Sep 09, 2014 | 20.28 | 20.30 | 20.10 | 20.13 | 1,781,638 | -0.15(-0.73%) |
Sep 08, 2014 | 20.18 | 20.32 | 20.13 | 20.27 | 2,823,887 | +0.05(+0.25%) |
Sep 05, 2014 | 20.17 | 20.22 | 20.06 | 20.22 | 1,653,433 | +0.10(+0.47%) |
Sep 04, 2014 | 20.14 | 20.28 | 20.06 | 20.13 | 2,243,899 | +0.02(+0.10%) |
Sep 03, 2014 | 20.16 | 20.22 | 20.08 | 20.11 | 2,691,233 | -0.08(-0.42%) |
Sep 02, 2014 | 20.24 | 20.29 | 20.05 | 20.19 | 4,889,845 | -0.02(-0.11%) |
Aug 29, 2014 | 19.99 | 20.22 | 20.22 | 20.22 | 5,155,341 | +0.34(+1.69%) |
Aug 28, 2014 | 19.65 | 19.91 | 19.61 | 19.88 | 2,163,613 | +0.15(+0.76%) |
Aug 27, 2014 | 19.81 | 19.85 | 19.60 | 19.73 | 1,738,167 | -0.07(-0.33%) |
Aug 26, 2014 | 19.82 | 19.87 | 19.74 | 19.80 | 1,535,472 | +0.05(+0.23%) |
Aug 25, 2014 | 19.87 | 19.87 | 19.70 | 19.75 | 2,614,763 | -0.02(-0.11%) |
Aug 22, 2014 | 19.71 | 19.86 | 19.63 | 19.78 | 2,495,440 | -0.01(-0.05%) |
Aug 21, 2014 | 19.75 | 19.80 | 19.61 | 19.79 | 2,824,020 | +0.08(+0.42%) |
Aug 20, 2014 | 19.45 | 19.72 | 19.44 | 19.70 | 3,555,038 | +0.22(+1.15%) |
Aug 19, 2014 | 19.35 | 19.51 | 19.33 | 19.48 | 3,067,643 | +0.16(+0.81%) |
Aug 18, 2014 | 19.46 | 19.49 | 19.20 | 19.32 | 5,164,611 | -0.14(-0.72%) |
Aug 15, 2014 | 19.44 | 19.58 | 19.26 | 19.46 | 1,978,316 | +0.12(+0.62%) |
Aug 14, 2014 | 19.39 | 19.40 | 19.24 | 19.34 | 2,444,726 | +0.02(+0.13%) |
Aug 13, 2014 | 19.16 | 19.32 | 19.11 | 19.32 | 2,509,559 | +0.18(+0.94%) |
Aug 12, 2014 | 19.00 | 19.16 | 18.94 | 19.14 | 2,791,567 | +0.13(+0.67%) |
Aug 11, 2014 | 18.99 | 19.17 | 18.89 | 19.01 | 2,269,581 | +0.12(+0.65%) |
Aug 08, 2014 | 18.81 | 18.93 | 18.70 | 18.89 | 3,390,941 | +0.16(+0.88%) |
Aug 07, 2014 | 19.12 | 19.27 | 18.67 | 18.72 | 4,904,790 | -0.44(-2.32%) |
Aug 06, 2014 | 18.91 | 19.24 | 18.90 | 19.17 | 4,768,895 | +0.18(+0.95%) |
Aug 05, 2014 | 18.94 | 19.12 | 18.87 | 18.99 | 3,407,914 | -0.01(-0.06%) |
Aug 04, 2014 | 18.89 | 19.03 | 18.71 | 19.00 | 4,006,946 | +0.08(+0.43%) |
Aug 01, 2014 | 19.37 | 19.37 | 18.77 | 18.92 | 7,240,274 | +0.42(+2.27%) |
Jul 31, 2014 | 19.31 | 19.31 | 18.40 | 18.50 | 9,017,638 | -0.51(-2.66%) |
Jul 30, 2014 | 19.09 | 19.15 | 18.92 | 19.00 | 2,900,215 | +0.00(+0.00%) |
Jul 29, 2014 | 18.99 | 19.18 | 18.95 | 19.00 | 3,919,909 | +0.05(+0.26%) |
Jul 28, 2014 | 18.89 | 18.97 | 18.60 | 18.95 | 4,521,263 | +0.09(+0.50%) |
Jul 25, 2014 | 19.23 | 19.30 | 18.64 | 18.86 | 7,885,313 | -0.53(-2.73%) |
Jul 24, 2014 | 19.39 | 19.53 | 19.36 | 19.39 | 3,400,474 | +0.03(+0.17%) |
Jul 23, 2014 | 19.97 | 19.98 | 19.33 | 19.36 | 4,074,907 | -0.73(-3.62%) |
Jul 22, 2014 | 20.07 | 20.15 | 19.97 | 20.08 | 2,488,244 | +0.14(+0.68%) |
Jul 21, 2014 | 19.85 | 20.03 | 19.85 | 19.95 | 1,770,997 | +0.00(+0.02%) |
Jul 18, 2014 | 19.89 | 20.07 | 19.87 | 19.94 | 2,911,255 | +0.16(+0.81%) |
Jul 17, 2014 | 19.96 | 20.08 | 19.78 | 19.78 | 2,185,550 | -0.25(-1.23%) |
Jul 16, 2014 | 20.06 | 20.18 | 20.02 | 20.03 | 2,919,880 | +0.06(+0.31%) |
Jul 15, 2014 | 20.20 | 20.23 | 19.82 | 19.97 | 3,551,013 | -0.20(-0.98%) |
Jul 14, 2014 | 20.29 | 20.34 | 20.12 | 20.17 | 2,511,942 | +0.00(+0.00%) |
Jul 11, 2014 | 20.22 | 20.26 | 20.05 | 20.17 | 3,015,163 | -0.08(-0.39%) |
Jul 10, 2014 | 20.11 | 20.40 | 19.99 | 20.24 | 2,740,973 | -0.15(-0.75%) |
Jul 09, 2014 | 20.29 | 20.40 | 20.21 | 20.40 | 2,449,968 | +0.14(+0.69%) |
Jul 08, 2014 | 20.32 | 20.36 | 20.17 | 20.26 | 2,648,112 | -0.07(-0.32%) |
Jul 07, 2014 | 20.49 | 20.52 | 20.29 | 20.32 | 3,983,450 | -0.15(-0.74%) |
Jul 03, 2014 | 20.42 | 20.47 | 20.47 | 20.47 | 1,210,806 | +0.09(+0.46%) |
Jul 02, 2014 | 20.40 | 20.49 | 20.34 | 20.38 | 1,944,452 | -0.07(-0.34%) |