Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.52 | 19.62 | 19.42 | 19.50 | 4,588,967 | +0.04(+0.18%) |
Sep 29, 2014 | 19.48 | 19.53 | 19.40 | 19.47 | 3,777,182 | -0.15(-0.78%) |
Sep 26, 2014 | 19.45 | 19.69 | 19.45 | 19.62 | 2,938,696 | +0.23(+1.19%) |
Sep 25, 2014 | 19.73 | 19.73 | 19.39 | 19.39 | 4,437,177 | -0.38(-1.94%) |
Sep 24, 2014 | 19.56 | 19.78 | 19.56 | 19.78 | 3,365,505 | +0.21(+1.09%) |
Sep 23, 2014 | 19.78 | 19.78 | 19.54 | 19.56 | 7,355,144 | -0.23(-1.16%) |
Sep 22, 2014 | 19.78 | 19.89 | 19.73 | 19.79 | 8,397,287 | -0.05(-0.24%) |
Sep 19, 2014 | 19.86 | 20.04 | 19.79 | 19.84 | 10,120,017 | +0.08(+0.39%) |
Sep 18, 2014 | 19.60 | 19.86 | 19.11 | 19.76 | 16,639,875 | +0.87(+4.59%) |
Sep 17, 2014 | 19.04 | 19.09 | 18.70 | 18.90 | 7,658,242 | -0.21(-1.11%) |
Sep 16, 2014 | 19.09 | 19.16 | 19.03 | 19.11 | 4,767,900 | +0.01(+0.06%) |
Sep 15, 2014 | 19.09 | 19.11 | 18.97 | 19.10 | 6,094,197 | +0.01(+0.03%) |
Sep 12, 2014 | 19.20 | 19.22 | 19.01 | 19.09 | 2,938,693 | -0.09(-0.49%) |
Sep 11, 2014 | 19.15 | 19.27 | 19.10 | 19.19 | 3,711,994 | +0.02(+0.12%) |
Sep 10, 2014 | 19.19 | 19.20 | 19.01 | 19.16 | 3,643,582 | -0.02(-0.09%) |
Sep 09, 2014 | 19.23 | 19.29 | 19.17 | 19.18 | 3,538,382 | -0.11(-0.55%) |
Sep 08, 2014 | 19.19 | 19.41 | 19.17 | 19.29 | 3,876,748 | +0.09(+0.49%) |
Sep 05, 2014 | 19.13 | 19.19 | 19.04 | 19.19 | 2,498,044 | +0.04(+0.19%) |
Sep 04, 2014 | 19.11 | 19.25 | 19.10 | 19.16 | 4,140,294 | +0.02(+0.09%) |
Sep 03, 2014 | 19.04 | 19.19 | 18.99 | 19.14 | 4,820,445 | +0.18(+0.97%) |
Sep 02, 2014 | 19.00 | 19.04 | 18.84 | 18.96 | 3,666,887 | -0.05(-0.28%) |
Aug 29, 2014 | 18.96 | 19.01 | 19.01 | 19.01 | 2,848,727 | +0.04(+0.22%) |
Aug 28, 2014 | 18.89 | 18.98 | 18.85 | 18.97 | 2,848,810 | +0.00(+0.00%) |
Aug 27, 2014 | 18.86 | 18.99 | 18.85 | 18.97 | 3,078,093 | +0.15(+0.82%) |
Aug 26, 2014 | 18.95 | 19.02 | 18.81 | 18.81 | 2,627,198 | -0.14(-0.75%) |
Aug 25, 2014 | 18.86 | 18.94 | 18.85 | 18.96 | 2,085,629 | +0.15(+0.82%) |
Aug 22, 2014 | 19.00 | 19.00 | 18.79 | 18.80 | 2,859,139 | -0.18(-0.93%) |
Aug 21, 2014 | 18.95 | 19.08 | 18.94 | 18.98 | 4,148,606 | +0.08(+0.41%) |
Aug 20, 2014 | 18.81 | 18.96 | 18.77 | 18.90 | 3,562,692 | +0.08(+0.41%) |
Aug 19, 2014 | 18.85 | 18.91 | 18.81 | 18.83 | 3,629,718 | +0.00(+0.00%) |
Aug 18, 2014 | 18.83 | 18.84 | 18.74 | 18.83 | 3,548,617 | +0.06(+0.35%) |
Aug 15, 2014 | 18.85 | 18.86 | 18.65 | 18.76 | 4,851,732 | -0.05(-0.28%) |
Aug 14, 2014 | 18.60 | 18.83 | 18.58 | 18.81 | 4,001,547 | +0.25(+1.34%) |
Aug 13, 2014 | 18.55 | 18.58 | 18.48 | 18.57 | 4,642,849 | +0.01(+0.06%) |
Aug 12, 2014 | 18.50 | 18.59 | 18.43 | 18.55 | 4,646,823 | +0.00(+0.00%) |
Aug 11, 2014 | 18.26 | 18.57 | 18.24 | 18.55 | 8,117,189 | +0.28(+1.52%) |
Aug 08, 2014 | 18.20 | 18.27 | 18.10 | 18.28 | 4,097,637 | +0.09(+0.52%) |
Aug 07, 2014 | 18.27 | 18.36 | 18.11 | 18.18 | 5,389,389 | +0.01(+0.06%) |
Aug 06, 2014 | 17.98 | 18.27 | 17.96 | 18.17 | 6,141,965 | +0.17(+0.92%) |
Aug 05, 2014 | 18.03 | 18.15 | 17.96 | 18.01 | 7,542,924 | -0.08(-0.42%) |
Aug 04, 2014 | 17.85 | 18.11 | 17.80 | 18.08 | 6,617,553 | +0.14(+0.79%) |
Aug 01, 2014 | 17.78 | 17.95 | 17.65 | 17.94 | 9,454,218 | +0.15(+0.86%) |
Jul 31, 2014 | 17.90 | 17.90 | 17.71 | 17.79 | 7,155,772 | -0.22(-1.25%) |
Jul 30, 2014 | 18.14 | 18.15 | 17.92 | 18.01 | 9,275,068 | -0.07(-0.39%) |
Jul 29, 2014 | 18.28 | 18.36 | 18.08 | 18.08 | 7,117,868 | -0.18(-1.00%) |
Jul 28, 2014 | 18.34 | 18.38 | 18.25 | 18.26 | 5,940,760 | -0.08(-0.45%) |
Jul 25, 2014 | 18.23 | 18.38 | 18.20 | 18.35 | 6,716,186 | +0.04(+0.19%) |
Jul 24, 2014 | 18.22 | 18.33 | 18.05 | 18.31 | 8,858,956 | +0.11(+0.62%) |
Jul 23, 2014 | 17.97 | 18.24 | 17.90 | 18.20 | 10,867,327 | +0.27(+1.50%) |
Jul 22, 2014 | 17.95 | 18.04 | 17.85 | 17.93 | 4,728,454 | -0.02(-0.10%) |
Jul 21, 2014 | 17.97 | 18.05 | 17.85 | 17.95 | 7,082,746 | -0.01(-0.07%) |
Jul 18, 2014 | 17.90 | 18.06 | 17.82 | 17.96 | 5,437,917 | +0.09(+0.52%) |
Jul 17, 2014 | 18.00 | 18.02 | 17.85 | 17.87 | 5,075,679 | -0.22(-1.20%) |
Jul 16, 2014 | 18.12 | 18.17 | 18.02 | 18.08 | 5,870,597 | -0.04(-0.23%) |
Jul 15, 2014 | 18.04 | 18.19 | 18.02 | 18.12 | 11,664,336 | +0.04(+0.19%) |
Jul 14, 2014 | 17.96 | 18.12 | 17.84 | 18.09 | 12,006,737 | +0.18(+0.98%) |
Jul 11, 2014 | 17.88 | 17.98 | 17.83 | 17.91 | 5,016,441 | +0.05(+0.26%) |
Jul 10, 2014 | 17.80 | 17.95 | 17.74 | 17.87 | 5,984,888 | -0.03(-0.16%) |
Jul 09, 2014 | 18.01 | 18.05 | 17.87 | 17.90 | 7,891,100 | -0.05(-0.26%) |
Jul 08, 2014 | 18.11 | 18.21 | 17.93 | 17.94 | 7,994,418 | -0.24(-1.32%) |
Jul 07, 2014 | 18.14 | 18.22 | 18.11 | 18.18 | 9,766,857 | -0.01(-0.06%) |
Jul 03, 2014 | 17.87 | 18.19 | 18.19 | 18.19 | 11,744,657 | +0.32(+1.80%) |
Jul 02, 2014 | 17.62 | 17.88 | 17.57 | 17.87 | 14,408,270 | +0.25(+1.43%) |