Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.27 | 19.32 | 18.92 | 18.96 | 483,770 | -0.26(-1.35%) |
Sep 29, 2014 | 19.37 | 19.58 | 19.10 | 19.22 | 386,952 | -0.04(-0.20%) |
Sep 26, 2014 | 19.11 | 19.37 | 19.07 | 19.26 | 311,352 | +0.17(+0.87%) |
Sep 25, 2014 | 19.13 | 19.19 | 18.80 | 19.09 | 316,688 | -0.13(-0.66%) |
Sep 24, 2014 | 18.85 | 19.22 | 18.76 | 19.22 | 277,080 | +0.39(+2.05%) |
Sep 23, 2014 | 19.18 | 19.19 | 18.81 | 18.83 | 332,559 | -0.41(-2.15%) |
Sep 22, 2014 | 19.35 | 19.46 | 19.02 | 19.25 | 335,125 | -0.22(-1.12%) |
Sep 19, 2014 | 19.54 | 19.68 | 19.04 | 19.47 | 780,600 | -0.08(-0.40%) |
Sep 18, 2014 | 19.70 | 20.22 | 19.50 | 19.54 | 454,889 | +0.08(+0.40%) |
Sep 17, 2014 | 19.36 | 20.04 | 19.17 | 19.47 | 330,943 | +0.12(+0.61%) |
Sep 16, 2014 | 19.22 | 19.50 | 19.18 | 19.35 | 182,533 | +0.07(+0.36%) |
Sep 15, 2014 | 19.80 | 19.96 | 19.11 | 19.28 | 771,774 | -0.61(-3.07%) |
Sep 12, 2014 | 20.40 | 20.41 | 19.86 | 19.89 | 396,186 | -0.56(-2.72%) |
Sep 11, 2014 | 20.32 | 20.62 | 20.09 | 20.44 | 237,938 | +0.06(+0.31%) |
Sep 10, 2014 | 20.58 | 21.01 | 20.06 | 20.38 | 417,248 | -0.30(-1.44%) |
Sep 09, 2014 | 20.85 | 20.87 | 20.56 | 20.68 | 316,945 | -0.23(-1.08%) |
Sep 08, 2014 | 20.42 | 20.95 | 20.42 | 20.90 | 282,955 | +0.38(+1.87%) |
Sep 05, 2014 | 20.32 | 20.65 | 20.25 | 20.52 | 196,538 | +0.15(+0.73%) |
Sep 04, 2014 | 20.47 | 20.70 | 19.86 | 20.37 | 152,487 | -0.03(-0.15%) |
Sep 03, 2014 | 20.24 | 20.80 | 19.72 | 20.40 | 433,562 | +0.24(+1.20%) |
Sep 02, 2014 | 20.38 | 20.58 | 20.12 | 20.16 | 443,950 | -0.20(-0.96%) |
Aug 29, 2014 | 20.06 | 20.36 | 20.36 | 20.36 | 546,095 | +0.40(+2.00%) |
Aug 28, 2014 | 19.98 | 20.08 | 19.75 | 19.96 | 222,585 | -0.05(-0.23%) |
Aug 27, 2014 | 20.27 | 20.39 | 19.64 | 20.00 | 692,095 | -0.34(-1.69%) |
Aug 26, 2014 | 20.52 | 20.58 | 20.29 | 20.35 | 226,622 | -0.17(-0.84%) |
Aug 25, 2014 | 20.70 | 20.70 | 20.29 | 20.52 | 300,558 | -0.08(-0.38%) |
Aug 22, 2014 | 20.65 | 20.86 | 20.25 | 20.60 | 390,232 | -0.07(-0.34%) |
Aug 21, 2014 | 20.56 | 20.86 | 20.47 | 20.67 | 302,916 | +0.10(+0.49%) |
Aug 20, 2014 | 20.53 | 20.64 | 20.25 | 20.57 | 229,252 | -0.05(-0.23%) |
Aug 19, 2014 | 20.46 | 20.68 | 20.25 | 20.61 | 181,840 | +0.20(+0.96%) |
Aug 18, 2014 | 20.44 | 20.59 | 20.22 | 20.42 | 341,700 | +0.16(+0.77%) |
Aug 15, 2014 | 20.52 | 20.61 | 20.10 | 20.26 | 632,642 | -0.04(-0.19%) |
Aug 14, 2014 | 20.00 | 20.32 | 19.97 | 20.30 | 256,208 | +0.39(+1.96%) |
Aug 13, 2014 | 19.83 | 19.83 | 19.68 | 19.91 | 346,024 | +0.11(+0.55%) |
Aug 12, 2014 | 19.75 | 19.96 | 19.69 | 19.80 | 301,292 | +0.02(+0.08%) |
Aug 11, 2014 | 19.75 | 19.99 | 19.67 | 19.79 | 244,454 | +0.09(+0.48%) |
Aug 08, 2014 | 19.55 | 19.97 | 19.35 | 19.69 | 261,879 | +0.13(+0.64%) |
Aug 07, 2014 | 20.07 | 20.09 | 19.18 | 19.57 | 789,983 | -0.50(-2.49%) |
Aug 06, 2014 | 18.76 | 20.22 | 18.48 | 20.07 | 874,139 | +0.30(+1.50%) |
Aug 05, 2014 | 19.38 | 19.83 | 19.14 | 19.77 | 607,708 | +0.40(+2.06%) |
Aug 04, 2014 | 19.35 | 19.48 | 19.15 | 19.37 | 404,744 | +0.05(+0.24%) |
Aug 01, 2014 | 19.44 | 19.90 | 19.15 | 19.32 | 863,560 | -0.10(-0.52%) |
Jul 31, 2014 | 20.03 | 20.12 | 19.36 | 19.43 | 2,872,291 | -0.72(-3.57%) |
Jul 30, 2014 | 20.32 | 20.38 | 19.89 | 20.15 | 646,852 | -0.05(-0.23%) |
Jul 29, 2014 | 20.42 | 20.59 | 20.42 | 20.19 | 579,983 | -0.15(-0.73%) |
Jul 28, 2014 | 20.44 | 20.46 | 20.22 | 20.34 | 369,474 | -0.11(-0.54%) |
Jul 25, 2014 | 20.47 | 20.68 | 20.31 | 20.45 | 654,003 | -0.16(-0.80%) |
Jul 24, 2014 | 20.61 | 20.78 | 20.50 | 20.61 | 408,040 | -0.08(-0.38%) |
Jul 23, 2014 | 20.48 | 20.73 | 20.47 | 20.69 | 680,076 | +0.22(+1.07%) |
Jul 22, 2014 | 20.32 | 20.58 | 20.04 | 20.47 | 708,171 | +0.30(+1.51%) |
Jul 21, 2014 | 20.03 | 20.24 | 19.87 | 20.17 | 495,524 | +0.05(+0.27%) |
Jul 18, 2014 | 19.82 | 20.19 | 19.67 | 20.11 | 396,230 | +0.30(+1.50%) |
Jul 17, 2014 | 19.83 | 20.22 | 19.75 | 19.82 | 520,072 | -0.15(-0.74%) |
Jul 16, 2014 | 19.89 | 20.06 | 19.68 | 19.97 | 610,337 | +0.12(+0.59%) |
Jul 15, 2014 | 19.54 | 19.89 | 19.17 | 19.85 | 686,825 | +0.29(+1.48%) |
Jul 14, 2014 | 19.47 | 19.64 | 19.45 | 19.56 | 502,887 | +0.18(+0.93%) |
Jul 11, 2014 | 19.45 | 19.48 | 19.00 | 19.38 | 367,378 | +0.01(+0.04%) |
Jul 10, 2014 | 18.87 | 19.51 | 18.76 | 19.37 | 1,072,103 | +0.27(+1.43%) |
Jul 09, 2014 | 19.18 | 19.22 | 18.85 | 19.10 | 633,665 | -0.08(-0.41%) |
Jul 08, 2014 | 19.20 | 19.40 | 18.95 | 19.18 | 613,318 | +0.04(+0.20%) |
Jul 07, 2014 | 19.47 | 19.63 | 19.07 | 19.14 | 344,861 | -0.34(-1.73%) |
Jul 03, 2014 | 19.46 | 19.47 | 19.47 | 19.47 | 269,018 | -0.01(-0.04%) |
Jul 02, 2014 | 19.65 | 19.73 | 19.34 | 19.48 | 557,244 | -0.27(-1.39%) |