Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.67 | 20.03 | 19.62 | 19.96 | 5,595,259 | +0.35(+1.78%) |
Sep 29, 2014 | 19.80 | 19.85 | 19.61 | 19.61 | 5,088,299 | -0.32(-1.59%) |
Sep 26, 2014 | 19.85 | 20.02 | 19.77 | 19.93 | 2,122,893 | +0.07(+0.36%) |
Sep 25, 2014 | 19.92 | 20.03 | 19.73 | 19.86 | 5,366,400 | -0.20(-0.99%) |
Sep 24, 2014 | 20.14 | 20.15 | 19.96 | 20.06 | 4,421,437 | +0.05(+0.24%) |
Sep 23, 2014 | 20.47 | 20.50 | 19.90 | 20.01 | 5,561,772 | -0.47(-2.28%) |
Sep 22, 2014 | 20.34 | 20.61 | 20.32 | 20.48 | 6,267,971 | -0.04(-0.19%) |
Sep 19, 2014 | 20.99 | 20.99 | 20.47 | 20.52 | 9,633,720 | -0.38(-1.82%) |
Sep 18, 2014 | 20.87 | 21.01 | 20.80 | 20.90 | 4,873,057 | +0.02(+0.08%) |
Sep 17, 2014 | 20.94 | 21.05 | 20.66 | 20.88 | 8,064,438 | +0.12(+0.57%) |
Sep 16, 2014 | 20.62 | 20.99 | 20.38 | 20.76 | 8,289,932 | +0.05(+0.23%) |
Sep 15, 2014 | 20.34 | 21.35 | 20.30 | 20.72 | 12,935,372 | +0.35(+1.71%) |
Sep 12, 2014 | 20.10 | 20.45 | 20.07 | 20.37 | 8,351,328 | +0.17(+0.86%) |
Sep 11, 2014 | 20.42 | 20.42 | 20.10 | 20.19 | 6,807,768 | -0.18(-0.89%) |
Sep 10, 2014 | 20.46 | 20.62 | 20.18 | 20.38 | 6,338,895 | -0.20(-0.96%) |
Sep 09, 2014 | 20.76 | 20.83 | 20.45 | 20.57 | 9,363,891 | -0.28(-1.33%) |
Sep 08, 2014 | 20.86 | 21.29 | 20.68 | 20.85 | 9,669,770 | +0.00(+0.00%) |
Sep 05, 2014 | 20.49 | 21.02 | 20.40 | 20.85 | 10,416,853 | +0.36(+1.74%) |
Sep 04, 2014 | 20.03 | 20.58 | 20.00 | 20.49 | 8,084,335 | +0.56(+2.82%) |
Sep 03, 2014 | 19.76 | 20.04 | 19.76 | 19.93 | 5,255,036 | +0.18(+0.92%) |
Sep 02, 2014 | 19.35 | 19.79 | 19.26 | 19.75 | 7,997,028 | +0.33(+1.71%) |
Aug 29, 2014 | 19.16 | 19.42 | 19.42 | 19.42 | 6,926,916 | +0.17(+0.91%) |
Aug 28, 2014 | 19.11 | 19.26 | 19.00 | 19.24 | 3,865,024 | +0.10(+0.54%) |
Aug 27, 2014 | 19.04 | 19.19 | 19.00 | 19.14 | 4,195,921 | +0.17(+0.92%) |
Aug 26, 2014 | 19.02 | 19.08 | 18.93 | 18.97 | 2,014,729 | +0.06(+0.34%) |
Aug 25, 2014 | 18.93 | 19.06 | 18.89 | 18.90 | 2,294,317 | +0.00(+0.00%) |
Aug 22, 2014 | 19.00 | 19.04 | 18.81 | 18.90 | 3,554,809 | -0.17(-0.87%) |
Aug 21, 2014 | 18.81 | 19.12 | 18.78 | 19.07 | 4,761,282 | +0.27(+1.43%) |
Aug 20, 2014 | 18.68 | 18.81 | 18.64 | 18.80 | 4,015,228 | +0.07(+0.38%) |
Aug 19, 2014 | 18.80 | 18.80 | 18.62 | 18.73 | 4,414,556 | -0.07(-0.38%) |
Aug 18, 2014 | 18.74 | 18.82 | 18.60 | 18.80 | 4,061,077 | +0.11(+0.59%) |
Aug 15, 2014 | 18.84 | 18.84 | 18.60 | 18.69 | 3,677,298 | +0.01(+0.04%) |
Aug 14, 2014 | 18.78 | 18.78 | 18.52 | 18.68 | 3,757,281 | +0.01(+0.04%) |
Aug 13, 2014 | 18.77 | 18.80 | 18.42 | 18.67 | 5,431,290 | +0.01(+0.04%) |
Aug 12, 2014 | 18.58 | 18.70 | 18.51 | 18.66 | 4,651,009 | +0.07(+0.38%) |
Aug 11, 2014 | 18.23 | 18.66 | 18.15 | 18.59 | 7,114,799 | +0.44(+2.40%) |
Aug 08, 2014 | 17.93 | 18.21 | 17.74 | 18.16 | 6,283,159 | +0.30(+1.69%) |
Aug 07, 2014 | 18.36 | 18.43 | 17.78 | 17.86 | 13,609,098 | -0.52(-2.84%) |
Aug 06, 2014 | 18.32 | 18.60 | 18.20 | 18.38 | 5,559,750 | +0.06(+0.35%) |
Aug 05, 2014 | 18.62 | 18.68 | 18.24 | 18.32 | 9,401,011 | -0.45(-2.41%) |
Aug 04, 2014 | 18.62 | 18.79 | 18.44 | 18.77 | 8,518,404 | +0.19(+1.02%) |
Aug 01, 2014 | 18.73 | 18.77 | 18.34 | 18.58 | 7,213,814 | -0.09(-0.51%) |
Jul 31, 2014 | 18.70 | 18.79 | 18.49 | 18.67 | 7,345,354 | -0.18(-0.97%) |
Jul 30, 2014 | 19.08 | 19.11 | 18.63 | 18.85 | 6,904,604 | -0.08(-0.42%) |
Jul 29, 2014 | 19.05 | 19.07 | 18.89 | 18.93 | 4,152,964 | -0.10(-0.50%) |
Jul 28, 2014 | 18.99 | 19.09 | 18.85 | 19.03 | 8,620,792 | +0.04(+0.21%) |
Jul 25, 2014 | 18.92 | 19.00 | 18.81 | 18.99 | 7,224,439 | +0.10(+0.55%) |
Jul 24, 2014 | 18.81 | 19.08 | 18.59 | 18.89 | 5,928,776 | +0.06(+0.34%) |
Jul 23, 2014 | 18.83 | 18.90 | 18.64 | 18.82 | 9,254,843 | +0.00(+0.00%) |
Jul 22, 2014 | 18.41 | 18.97 | 18.41 | 18.82 | 15,187,232 | +0.43(+2.33%) |
Jul 21, 2014 | 18.58 | 18.66 | 18.27 | 18.39 | 9,108,726 | -0.47(-2.48%) |
Jul 18, 2014 | 19.02 | 19.09 | 18.65 | 18.86 | 6,205,799 | -0.06(-0.29%) |
Jul 17, 2014 | 18.84 | 19.15 | 18.72 | 18.92 | 8,471,696 | -0.10(-0.54%) |
Jul 16, 2014 | 18.76 | 19.10 | 18.66 | 19.02 | 8,336,449 | +0.29(+1.57%) |
Jul 15, 2014 | 18.27 | 18.89 | 18.22 | 18.73 | 10,378,440 | +0.53(+2.94%) |
Jul 14, 2014 | 18.11 | 18.27 | 18.00 | 18.19 | 8,324,202 | +0.20(+1.09%) |
Jul 11, 2014 | 17.63 | 18.42 | 17.63 | 18.00 | 9,836,701 | +0.31(+1.78%) |
Jul 10, 2014 | 17.68 | 17.77 | 17.49 | 17.68 | 14,564,223 | -0.26(-1.45%) |
Jul 09, 2014 | 16.92 | 17.94 | 16.70 | 17.94 | 28,742,912 | +1.64(+10.08%) |
Jul 08, 2014 | 16.30 | 16.38 | 16.14 | 16.30 | 3,804,570 | -0.02(-0.14%) |
Jul 07, 2014 | 16.23 | 16.35 | 16.17 | 16.32 | 5,269,332 | +0.04(+0.24%) |
Jul 03, 2014 | 16.31 | 16.28 | 16.28 | 16.28 | 4,402,526 | -0.07(-0.43%) |
Jul 02, 2014 | 16.31 | 16.42 | 16.24 | 16.35 | 4,883,170 | -0.02(-0.14%) |