Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.40 | 20.61 | 19.86 | 20.14 | 10,720,374 | -0.12(-0.61%) |
Sep 29, 2014 | 20.16 | 20.33 | 19.97 | 20.26 | 1,806,467 | -0.06(-0.28%) |
Sep 26, 2014 | 20.19 | 20.35 | 19.97 | 20.32 | 1,527,071 | +0.11(+0.57%) |
Sep 25, 2014 | 20.49 | 20.49 | 20.19 | 20.21 | 1,646,445 | -0.24(-1.16%) |
Sep 24, 2014 | 20.29 | 20.51 | 20.24 | 20.44 | 1,175,787 | +0.28(+1.38%) |
Sep 23, 2014 | 20.23 | 20.26 | 19.84 | 20.17 | 1,145,714 | -0.21(-1.05%) |
Sep 22, 2014 | 20.74 | 20.81 | 20.31 | 20.38 | 898,296 | -0.47(-2.24%) |
Sep 19, 2014 | 20.39 | 20.91 | 20.27 | 20.85 | 6,408,837 | +0.61(+3.00%) |
Sep 18, 2014 | 20.16 | 20.38 | 20.15 | 20.24 | 1,071,556 | +0.10(+0.49%) |
Sep 17, 2014 | 20.06 | 20.26 | 19.99 | 20.14 | 1,146,382 | +0.20(+0.99%) |
Sep 16, 2014 | 19.89 | 19.99 | 19.59 | 19.94 | 1,843,143 | +0.13(+0.66%) |
Sep 15, 2014 | 19.98 | 20.00 | 19.62 | 19.81 | 1,372,026 | -0.29(-1.43%) |
Sep 12, 2014 | 20.12 | 20.31 | 20.05 | 20.10 | 1,349,104 | -0.12(-0.61%) |
Sep 11, 2014 | 20.31 | 20.53 | 20.21 | 20.22 | 2,473,247 | -0.04(-0.20%) |
Sep 10, 2014 | 20.67 | 20.76 | 20.26 | 20.26 | 2,406,865 | -0.28(-1.36%) |
Sep 09, 2014 | 20.76 | 21.00 | 20.26 | 20.54 | 4,398,732 | +0.16(+0.81%) |
Sep 08, 2014 | 21.18 | 21.31 | 20.20 | 20.38 | 3,089,852 | -0.76(-3.61%) |
Sep 05, 2014 | 21.08 | 21.35 | 21.02 | 21.14 | 1,329,069 | +0.06(+0.27%) |
Sep 04, 2014 | 20.95 | 21.13 | 20.94 | 21.08 | 1,362,072 | -0.07(-0.35%) |
Sep 03, 2014 | 21.32 | 21.33 | 21.03 | 21.16 | 1,214,661 | +0.00(+0.00%) |
Sep 02, 2014 | 21.08 | 21.25 | 20.94 | 21.16 | 2,283,236 | +0.00(+0.00%) |
Aug 29, 2014 | 21.17 | 21.16 | 21.16 | 21.16 | 1,195,991 | +0.08(+0.39%) |
Aug 28, 2014 | 20.84 | 21.20 | 20.76 | 21.08 | 1,197,249 | +0.18(+0.86%) |
Aug 27, 2014 | 20.51 | 20.95 | 20.47 | 20.90 | 1,499,963 | +0.34(+1.68%) |
Aug 26, 2014 | 20.51 | 20.59 | 20.46 | 20.55 | 1,159,223 | -0.06(-0.28%) |
Aug 25, 2014 | 20.81 | 20.84 | 20.41 | 20.61 | 1,445,118 | -0.20(-0.95%) |
Aug 22, 2014 | 20.72 | 20.86 | 20.68 | 20.81 | 1,087,432 | -0.02(-0.12%) |
Aug 21, 2014 | 20.90 | 20.94 | 20.44 | 20.83 | 2,874,197 | +0.16(+0.79%) |
Aug 20, 2014 | 19.94 | 20.99 | 20.03 | 20.67 | 4,325,539 | +0.64(+3.20%) |
Aug 19, 2014 | 19.03 | 20.05 | 19.03 | 20.03 | 3,476,371 | +1.02(+5.35%) |
Aug 18, 2014 | 18.92 | 19.01 | 18.89 | 19.01 | 1,308,690 | +0.14(+0.74%) |
Aug 15, 2014 | 18.89 | 18.93 | 18.87 | 18.87 | 2,374,697 | -0.01(-0.04%) |
Aug 14, 2014 | 19.03 | 19.05 | 18.83 | 18.88 | 1,696,544 | -0.14(-0.73%) |
Aug 13, 2014 | 18.87 | 19.06 | 18.77 | 19.02 | 2,022,749 | +0.15(+0.78%) |
Aug 12, 2014 | 18.78 | 18.87 | 18.73 | 18.87 | 1,888,921 | +0.06(+0.31%) |
Aug 11, 2014 | 18.79 | 18.81 | 18.71 | 18.81 | 2,154,468 | -0.02(-0.09%) |
Aug 08, 2014 | 18.81 | 18.89 | 18.74 | 18.83 | 3,480,008 | +0.02(+0.09%) |
Aug 07, 2014 | 18.78 | 18.87 | 18.71 | 18.81 | 3,888,771 | -0.04(-0.22%) |
Aug 06, 2014 | 18.71 | 18.85 | 18.60 | 18.85 | 8,524,247 | -0.02(-0.09%) |
Aug 05, 2014 | 18.86 | 18.88 | 18.60 | 18.87 | 5,422,903 | +0.00(+0.00%) |
Aug 04, 2014 | 18.95 | 18.98 | 18.79 | 18.87 | 4,208,113 | +0.00(+0.00%) |
Aug 01, 2014 | 18.79 | 18.87 | 18.60 | 18.87 | 7,872,797 | +0.00(+0.00%) |