Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.74 | 19.87 | 19.52 | 19.64 | 6,211,356 | -0.12(-0.61%) |
Sep 29, 2014 | 19.62 | 19.86 | 19.62 | 19.76 | 3,614,667 | -0.03(-0.17%) |
Sep 26, 2014 | 19.77 | 19.87 | 19.65 | 19.79 | 1,900,559 | +0.10(+0.53%) |
Sep 25, 2014 | 19.87 | 19.89 | 19.52 | 19.69 | 2,972,403 | -0.18(-0.90%) |
Sep 24, 2014 | 19.81 | 19.95 | 19.75 | 19.87 | 1,947,051 | +0.12(+0.59%) |
Sep 23, 2014 | 19.92 | 20.09 | 19.75 | 19.75 | 4,922,860 | -0.21(-1.04%) |
Sep 22, 2014 | 20.15 | 20.18 | 19.89 | 19.96 | 2,865,287 | -0.18(-0.89%) |
Sep 19, 2014 | 20.54 | 20.54 | 20.12 | 20.14 | 3,354,534 | -0.31(-1.53%) |
Sep 18, 2014 | 20.20 | 20.50 | 20.14 | 20.45 | 2,606,961 | +0.32(+1.60%) |
Sep 17, 2014 | 20.02 | 20.27 | 19.94 | 20.13 | 3,143,886 | +0.15(+0.73%) |
Sep 16, 2014 | 19.57 | 20.01 | 19.55 | 19.99 | 2,534,597 | +0.31(+1.59%) |
Sep 15, 2014 | 19.89 | 19.94 | 19.64 | 19.67 | 2,159,799 | -0.15(-0.76%) |
Sep 12, 2014 | 20.11 | 20.15 | 19.77 | 19.82 | 2,337,430 | -0.30(-1.47%) |
Sep 11, 2014 | 20.02 | 20.19 | 19.97 | 20.12 | 1,681,149 | +0.04(+0.19%) |
Sep 10, 2014 | 20.16 | 20.17 | 19.92 | 20.08 | 3,074,686 | -0.13(-0.66%) |
Sep 09, 2014 | 20.37 | 20.39 | 20.19 | 20.21 | 1,773,763 | -0.15(-0.74%) |
Sep 08, 2014 | 20.26 | 20.41 | 20.22 | 20.36 | 2,811,405 | +0.05(+0.25%) |
Sep 05, 2014 | 20.26 | 20.31 | 20.15 | 20.31 | 1,646,125 | +0.10(+0.47%) |
Sep 04, 2014 | 20.23 | 20.37 | 20.15 | 20.22 | 2,233,981 | +0.02(+0.10%) |
Sep 03, 2014 | 20.25 | 20.31 | 20.17 | 20.20 | 2,679,337 | -0.09(-0.42%) |
Sep 02, 2014 | 20.33 | 20.38 | 20.14 | 20.28 | 4,868,231 | -0.02(-0.11%) |
Aug 29, 2014 | 20.08 | 20.31 | 20.31 | 20.31 | 5,132,553 | +0.34(+1.69%) |
Aug 28, 2014 | 19.73 | 19.99 | 19.69 | 19.97 | 2,154,049 | +0.15(+0.76%) |
Aug 27, 2014 | 19.90 | 19.94 | 19.68 | 19.82 | 1,730,483 | -0.07(-0.33%) |
Aug 26, 2014 | 19.91 | 19.96 | 19.82 | 19.89 | 1,528,685 | +0.05(+0.23%) |
Aug 25, 2014 | 19.96 | 19.96 | 19.79 | 19.84 | 2,603,205 | -0.02(-0.11%) |
Aug 22, 2014 | 19.79 | 19.95 | 19.72 | 19.86 | 2,484,409 | -0.01(-0.05%) |
Aug 21, 2014 | 19.84 | 19.89 | 19.70 | 19.87 | 2,811,537 | +0.08(+0.42%) |
Aug 20, 2014 | 19.54 | 19.81 | 19.52 | 19.79 | 3,539,324 | +0.22(+1.15%) |
Aug 19, 2014 | 19.44 | 19.60 | 19.41 | 19.57 | 3,054,083 | +0.16(+0.81%) |
Aug 18, 2014 | 19.55 | 19.58 | 19.29 | 19.41 | 5,141,781 | -0.14(-0.72%) |
Aug 15, 2014 | 19.53 | 19.67 | 19.34 | 19.55 | 1,969,571 | +0.12(+0.62%) |
Aug 14, 2014 | 19.48 | 19.48 | 19.32 | 19.43 | 2,433,919 | +0.02(+0.13%) |
Aug 13, 2014 | 19.24 | 19.40 | 19.19 | 19.41 | 2,498,466 | +0.18(+0.94%) |
Aug 12, 2014 | 19.09 | 19.25 | 19.03 | 19.22 | 2,779,227 | +0.13(+0.67%) |
Aug 11, 2014 | 19.07 | 19.26 | 18.98 | 19.10 | 2,259,549 | +0.12(+0.65%) |
Aug 08, 2014 | 18.89 | 19.01 | 18.79 | 18.97 | 3,375,952 | +0.17(+0.88%) |
Aug 07, 2014 | 19.20 | 19.36 | 18.75 | 18.81 | 4,883,109 | -0.45(-2.31%) |
Aug 06, 2014 | 18.99 | 19.32 | 18.98 | 19.25 | 4,747,815 | +0.18(+0.95%) |
Aug 05, 2014 | 19.03 | 19.21 | 18.95 | 19.07 | 3,392,850 | -0.01(-0.06%) |
Aug 04, 2014 | 18.97 | 19.11 | 18.79 | 19.08 | 3,989,234 | +0.08(+0.43%) |
Aug 01, 2014 | 19.46 | 19.46 | 18.85 | 19.00 | 7,208,269 | +0.42(+2.27%) |
Jul 31, 2014 | 19.40 | 19.40 | 18.48 | 18.58 | 8,977,776 | -0.51(-2.66%) |
Jul 30, 2014 | 19.18 | 19.24 | 19.01 | 19.09 | 2,887,395 | +0.00(+0.00%) |
Jul 29, 2014 | 19.07 | 19.27 | 19.03 | 19.09 | 3,902,582 | +0.05(+0.26%) |
Jul 28, 2014 | 18.98 | 19.05 | 18.68 | 19.04 | 4,501,277 | +0.09(+0.50%) |
Jul 25, 2014 | 19.32 | 19.38 | 18.72 | 18.94 | 7,850,457 | -0.53(-2.73%) |
Jul 24, 2014 | 19.48 | 19.61 | 19.44 | 19.48 | 3,385,443 | +0.03(+0.17%) |
Jul 23, 2014 | 20.06 | 20.07 | 19.42 | 19.44 | 4,056,894 | -0.73(-3.62%) |
Jul 22, 2014 | 20.16 | 20.24 | 20.06 | 20.17 | 2,477,245 | +0.14(+0.68%) |
Jul 21, 2014 | 19.94 | 20.12 | 19.94 | 20.04 | 1,763,168 | +0.00(+0.02%) |
Jul 18, 2014 | 19.98 | 20.16 | 19.95 | 20.03 | 2,898,386 | +0.16(+0.81%) |
Jul 17, 2014 | 20.05 | 20.16 | 19.87 | 19.87 | 2,175,889 | -0.25(-1.23%) |
Jul 16, 2014 | 20.15 | 20.27 | 20.11 | 20.12 | 2,906,973 | +0.06(+0.31%) |
Jul 15, 2014 | 20.29 | 20.32 | 19.91 | 20.06 | 3,535,317 | -0.20(-0.98%) |
Jul 14, 2014 | 20.38 | 20.43 | 20.21 | 20.26 | 2,500,838 | +0.00(+0.00%) |
Jul 11, 2014 | 20.31 | 20.35 | 20.14 | 20.26 | 3,001,835 | -0.08(-0.39%) |
Jul 10, 2014 | 20.20 | 20.49 | 20.08 | 20.33 | 2,728,857 | -0.15(-0.75%) |
Jul 09, 2014 | 20.38 | 20.49 | 20.30 | 20.49 | 2,439,139 | +0.14(+0.69%) |
Jul 08, 2014 | 20.41 | 20.45 | 20.26 | 20.35 | 2,636,407 | -0.07(-0.32%) |
Jul 07, 2014 | 20.58 | 20.61 | 20.38 | 20.41 | 3,965,842 | -0.15(-0.74%) |
Jul 03, 2014 | 20.51 | 20.57 | 20.57 | 20.57 | 1,205,454 | +0.09(+0.46%) |
Jul 02, 2014 | 20.49 | 20.58 | 20.43 | 20.47 | 1,935,857 | -0.07(-0.34%) |