Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.62 | 17.66 | 17.47 | 17.54 | 5,258,655 | -0.02(-0.14%) |
Sep 29, 2014 | 17.49 | 17.60 | 17.34 | 17.57 | 4,229,111 | -0.03(-0.18%) |
Sep 26, 2014 | 17.50 | 17.65 | 17.44 | 17.60 | 3,814,113 | +0.05(+0.27%) |
Sep 25, 2014 | 17.84 | 17.86 | 17.49 | 17.55 | 6,301,634 | -0.31(-1.73%) |
Sep 24, 2014 | 17.84 | 17.95 | 17.78 | 17.86 | 4,527,050 | +0.02(+0.09%) |
Sep 23, 2014 | 17.92 | 18.01 | 17.83 | 17.84 | 5,676,586 | -0.06(-0.31%) |
Sep 22, 2014 | 17.93 | 18.12 | 17.82 | 17.90 | 4,871,101 | -0.02(-0.13%) |
Sep 19, 2014 | 18.08 | 18.14 | 17.82 | 17.92 | 17,564,008 | -0.13(-0.70%) |
Sep 18, 2014 | 18.07 | 18.20 | 18.03 | 18.05 | 6,211,173 | -0.02(-0.13%) |
Sep 17, 2014 | 18.09 | 18.23 | 18.01 | 18.07 | 4,978,358 | +0.02(+0.09%) |
Sep 16, 2014 | 18.22 | 18.22 | 17.81 | 18.06 | 7,502,954 | -0.18(-1.00%) |
Sep 15, 2014 | 18.32 | 18.32 | 17.90 | 18.24 | 9,091,770 | -0.10(-0.56%) |
Sep 12, 2014 | 18.71 | 18.71 | 18.32 | 18.34 | 4,866,508 | -0.43(-2.28%) |
Sep 11, 2014 | 18.79 | 18.79 | 18.46 | 18.77 | 5,107,353 | -0.03(-0.17%) |
Sep 10, 2014 | 18.56 | 18.82 | 18.53 | 18.80 | 4,096,684 | +0.31(+1.67%) |
Sep 09, 2014 | 18.60 | 18.65 | 18.45 | 18.49 | 4,429,257 | -0.13(-0.68%) |
Sep 08, 2014 | 18.37 | 18.69 | 18.37 | 18.62 | 4,909,609 | +0.14(+0.77%) |
Sep 05, 2014 | 18.26 | 18.54 | 18.26 | 18.48 | 7,947,792 | +0.13(+0.69%) |
Sep 04, 2014 | 18.27 | 18.61 | 18.25 | 18.35 | 5,231,953 | +0.04(+0.22%) |
Sep 03, 2014 | 18.40 | 18.41 | 18.24 | 18.31 | 6,605,240 | -0.06(-0.30%) |
Sep 02, 2014 | 18.38 | 18.66 | 18.34 | 18.37 | 4,803,529 | +0.00(+0.00%) |
Aug 29, 2014 | 18.42 | 18.37 | 18.37 | 18.37 | 7,254,315 | +0.01(+0.04%) |
Aug 28, 2014 | 18.28 | 18.37 | 18.14 | 18.36 | 5,537,217 | +0.04(+0.22%) |
Aug 27, 2014 | 18.56 | 18.70 | 18.30 | 18.32 | 6,552,688 | -0.22(-1.19%) |
Aug 26, 2014 | 18.76 | 18.77 | 18.53 | 18.54 | 5,721,556 | -0.19(-1.01%) |
Aug 25, 2014 | 19.04 | 19.07 | 18.63 | 18.73 | 3,543,494 | -0.24(-1.25%) |
Aug 22, 2014 | 18.82 | 19.09 | 18.75 | 18.97 | 5,270,063 | +0.05(+0.25%) |
Aug 21, 2014 | 18.77 | 19.00 | 18.65 | 18.92 | 6,360,339 | +0.16(+0.84%) |
Aug 20, 2014 | 18.59 | 18.91 | 18.53 | 18.76 | 7,440,334 | +0.08(+0.42%) |
Aug 19, 2014 | 18.34 | 18.68 | 18.31 | 18.68 | 8,439,367 | +0.35(+1.89%) |
Aug 18, 2014 | 18.28 | 18.40 | 18.18 | 18.33 | 5,913,960 | +0.21(+1.13%) |
Aug 15, 2014 | 18.22 | 18.28 | 18.07 | 18.13 | 8,943,775 | -0.01(-0.04%) |
Aug 14, 2014 | 18.49 | 18.65 | 18.10 | 18.14 | 12,464,928 | -0.46(-2.46%) |
Aug 13, 2014 | 18.48 | 18.73 | 18.44 | 18.59 | 7,291,149 | +0.19(+1.03%) |
Aug 12, 2014 | 18.40 | 18.52 | 18.31 | 18.41 | 5,000,217 | +0.02(+0.09%) |
Aug 11, 2014 | 18.37 | 18.49 | 18.28 | 18.39 | 5,331,744 | +0.06(+0.34%) |
Aug 08, 2014 | 18.14 | 18.26 | 18.07 | 18.33 | 5,678,797 | +0.19(+1.04%) |
Aug 07, 2014 | 18.49 | 18.53 | 18.13 | 18.14 | 5,706,161 | -0.28(-1.50%) |
Aug 06, 2014 | 18.33 | 18.50 | 18.28 | 18.41 | 5,227,755 | +0.03(+0.17%) |
Aug 05, 2014 | 18.25 | 18.44 | 18.18 | 18.38 | 5,467,632 | +0.09(+0.47%) |
Aug 04, 2014 | 18.31 | 18.50 | 18.17 | 18.29 | 7,337,575 | -0.06(-0.30%) |
Aug 01, 2014 | 18.46 | 18.57 | 18.26 | 18.35 | 7,812,148 | -0.21(-1.15%) |
Jul 31, 2014 | 18.58 | 18.78 | 18.52 | 18.56 | 8,341,588 | -0.14(-0.76%) |
Jul 30, 2014 | 18.80 | 18.93 | 18.66 | 18.70 | 7,504,328 | +0.01(+0.04%) |
Jul 29, 2014 | 18.70 | 18.97 | 18.68 | 18.70 | 9,475,928 | -0.01(-0.04%) |
Jul 28, 2014 | 18.46 | 18.72 | 18.28 | 18.70 | 9,964,320 | +0.37(+2.02%) |
Jul 25, 2014 | 18.27 | 18.48 | 18.15 | 18.33 | 8,195,525 | +0.03(+0.17%) |
Jul 24, 2014 | 17.70 | 18.40 | 17.66 | 18.30 | 17,704,756 | +0.62(+3.48%) |
Jul 23, 2014 | 17.85 | 17.96 | 17.32 | 17.69 | 51,440,228 | -1.88(-9.63%) |
Jul 22, 2014 | 19.39 | 19.86 | 19.39 | 19.57 | 11,698,418 | +0.29(+1.51%) |
Jul 21, 2014 | 19.14 | 19.45 | 18.93 | 19.28 | 12,234,404 | +0.35(+1.87%) |
Jul 18, 2014 | 18.93 | 19.00 | 18.85 | 18.93 | 6,325,750 | +0.12(+0.63%) |
Jul 17, 2014 | 18.77 | 18.93 | 18.68 | 18.81 | 9,885,723 | +0.02(+0.08%) |
Jul 16, 2014 | 19.11 | 19.20 | 18.75 | 18.79 | 8,724,297 | -0.27(-1.41%) |
Jul 15, 2014 | 19.08 | 19.23 | 18.97 | 19.06 | 4,062,078 | +0.03(+0.17%) |
Jul 14, 2014 | 19.18 | 19.21 | 18.97 | 19.03 | 5,067,698 | -0.11(-0.58%) |
Jul 11, 2014 | 19.26 | 19.31 | 19.08 | 19.14 | 3,856,066 | -0.09(-0.49%) |
Jul 10, 2014 | 19.04 | 19.32 | 18.93 | 19.23 | 4,119,806 | +0.01(+0.04%) |
Jul 09, 2014 | 18.98 | 19.25 | 18.97 | 19.23 | 8,172,241 | +0.24(+1.25%) |
Jul 08, 2014 | 19.40 | 19.41 | 18.94 | 18.99 | 8,556,423 | -0.50(-2.55%) |
Jul 07, 2014 | 19.52 | 19.57 | 19.38 | 19.49 | 4,058,069 | +0.05(+0.24%) |
Jul 03, 2014 | 19.67 | 19.44 | 19.44 | 19.44 | 3,029,137 | -0.10(-0.52%) |
Jul 02, 2014 | 19.36 | 19.67 | 19.36 | 19.54 | 5,244,209 | +0.22(+1.14%) |