Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.15 | 19.18 | 18.79 | 18.90 | 833,002 | -0.24(-1.23%) |
Sep 29, 2014 | 18.91 | 19.16 | 18.91 | 19.14 | 421,350 | -0.04(-0.20%) |
Sep 26, 2014 | 19.15 | 19.25 | 18.88 | 19.18 | 582,776 | +0.04(+0.20%) |
Sep 25, 2014 | 19.42 | 19.59 | 19.09 | 19.14 | 802,955 | -0.22(-1.14%) |
Sep 24, 2014 | 19.08 | 19.49 | 18.87 | 19.36 | 836,523 | +0.27(+1.39%) |
Sep 23, 2014 | 19.30 | 19.55 | 19.08 | 19.09 | 987,524 | -0.28(-1.45%) |
Sep 22, 2014 | 19.59 | 19.59 | 19.37 | 19.37 | 411,339 | -0.30(-1.54%) |
Sep 19, 2014 | 19.68 | 19.92 | 19.64 | 19.68 | 629,721 | -0.02(-0.08%) |
Sep 18, 2014 | 20.00 | 20.00 | 19.68 | 19.69 | 289,115 | -0.24(-1.18%) |
Sep 17, 2014 | 20.06 | 20.12 | 19.81 | 19.93 | 249,376 | -0.07(-0.34%) |
Sep 16, 2014 | 19.51 | 20.03 | 19.51 | 20.00 | 529,096 | +0.47(+2.41%) |
Sep 15, 2014 | 19.79 | 19.92 | 19.51 | 19.52 | 633,001 | -0.27(-1.34%) |
Sep 12, 2014 | 20.37 | 20.37 | 19.78 | 19.79 | 465,212 | -0.64(-3.16%) |
Sep 11, 2014 | 20.09 | 20.47 | 20.03 | 20.44 | 311,479 | +0.31(+1.55%) |
Sep 10, 2014 | 20.15 | 20.24 | 19.87 | 20.12 | 569,140 | -0.03(-0.15%) |
Sep 09, 2014 | 20.15 | 20.25 | 19.93 | 20.15 | 550,340 | -0.07(-0.34%) |
Sep 08, 2014 | 20.31 | 20.31 | 20.11 | 20.22 | 287,653 | -0.08(-0.41%) |
Sep 05, 2014 | 20.10 | 20.33 | 20.06 | 20.31 | 183,078 | +0.15(+0.75%) |
Sep 04, 2014 | 20.20 | 20.22 | 20.01 | 20.15 | 425,065 | +0.04(+0.19%) |
Sep 03, 2014 | 20.02 | 20.24 | 19.90 | 20.12 | 494,887 | +0.13(+0.65%) |
Sep 02, 2014 | 19.92 | 20.02 | 19.74 | 19.99 | 830,379 | +0.10(+0.50%) |
Aug 29, 2014 | 19.78 | 19.89 | 19.89 | 19.89 | 246,691 | +0.12(+0.61%) |
Aug 28, 2014 | 19.66 | 19.81 | 19.56 | 19.77 | 292,404 | +0.11(+0.54%) |
Aug 27, 2014 | 19.62 | 19.71 | 19.54 | 19.66 | 315,841 | +0.09(+0.46%) |
Aug 26, 2014 | 19.75 | 19.84 | 19.54 | 19.57 | 348,945 | -0.14(-0.69%) |
Aug 25, 2014 | 19.78 | 19.83 | 19.64 | 19.71 | 207,729 | +0.06(+0.31%) |
Aug 22, 2014 | 19.63 | 19.80 | 19.50 | 19.65 | 370,301 | +0.00(+0.00%) |
Aug 21, 2014 | 19.61 | 19.74 | 19.45 | 19.65 | 329,119 | +0.05(+0.27%) |
Aug 20, 2014 | 19.60 | 19.66 | 19.37 | 19.59 | 498,437 | -0.09(-0.46%) |
Aug 19, 2014 | 19.40 | 19.69 | 19.37 | 19.68 | 334,990 | +0.30(+1.53%) |
Aug 18, 2014 | 19.52 | 19.57 | 19.29 | 19.39 | 272,243 | -0.01(-0.04%) |
Aug 15, 2014 | 19.40 | 19.47 | 19.21 | 19.40 | 678,925 | +0.14(+0.75%) |
Aug 14, 2014 | 19.06 | 19.29 | 18.90 | 19.25 | 300,561 | +0.20(+1.04%) |
Aug 13, 2014 | 18.95 | 19.13 | 18.95 | 19.05 | 250,752 | +0.14(+0.76%) |
Aug 12, 2014 | 19.02 | 19.11 | 18.85 | 18.91 | 342,632 | -0.11(-0.60%) |
Aug 11, 2014 | 19.29 | 19.29 | 18.97 | 19.02 | 384,879 | -0.18(-0.95%) |
Aug 08, 2014 | 18.80 | 19.18 | 18.76 | 19.21 | 641,584 | +0.44(+2.35%) |
Aug 07, 2014 | 18.46 | 18.96 | 18.46 | 18.77 | 943,914 | +0.35(+1.90%) |
Aug 06, 2014 | 18.66 | 18.80 | 18.41 | 18.42 | 1,811,214 | -0.30(-1.62%) |
Aug 05, 2014 | 18.81 | 19.05 | 18.65 | 18.72 | 944,656 | -0.17(-0.92%) |
Aug 04, 2014 | 19.09 | 19.09 | 18.55 | 18.90 | 1,563,194 | -0.17(-0.92%) |
Aug 01, 2014 | 19.51 | 19.69 | 18.94 | 19.07 | 1,294,187 | -0.39(-2.03%) |
Jul 31, 2014 | 19.81 | 19.84 | 19.46 | 19.46 | 689,408 | -0.49(-2.43%) |
Jul 30, 2014 | 20.25 | 20.32 | 19.81 | 19.95 | 875,928 | -0.28(-1.37%) |
Jul 29, 2014 | 20.51 | 20.58 | 20.14 | 20.23 | 1,637,231 | -0.26(-1.25%) |
Jul 28, 2014 | 20.40 | 20.53 | 20.37 | 20.48 | 789,174 | +0.06(+0.30%) |
Jul 25, 2014 | 20.63 | 20.73 | 20.41 | 20.42 | 332,552 | -0.29(-1.38%) |
Jul 24, 2014 | 20.81 | 20.88 | 20.66 | 20.71 | 259,758 | -0.08(-0.40%) |
Jul 23, 2014 | 20.94 | 20.95 | 20.75 | 20.79 | 308,766 | -0.11(-0.50%) |
Jul 22, 2014 | 21.17 | 21.21 | 20.89 | 20.90 | 494,841 | -0.22(-1.03%) |
Jul 21, 2014 | 21.05 | 21.19 | 20.95 | 21.12 | 239,000 | -0.08(-0.36%) |
Jul 18, 2014 | 20.81 | 21.21 | 20.72 | 21.19 | 397,645 | +0.32(+1.55%) |
Jul 17, 2014 | 21.00 | 21.15 | 20.86 | 20.87 | 366,075 | -0.27(-1.28%) |
Jul 16, 2014 | 21.33 | 21.33 | 20.92 | 21.14 | 708,208 | -0.14(-0.67%) |
Jul 15, 2014 | 21.51 | 21.63 | 21.20 | 21.28 | 421,652 | -0.30(-1.40%) |
Jul 14, 2014 | 21.47 | 21.70 | 21.44 | 21.58 | 437,346 | -0.19(-0.87%) |
Jul 11, 2014 | 21.98 | 22.06 | 21.75 | 21.77 | 260,312 | -0.19(-0.86%) |
Jul 10, 2014 | 21.67 | 22.03 | 21.67 | 21.96 | 323,102 | +0.09(+0.41%) |
Jul 09, 2014 | 22.07 | 22.13 | 21.76 | 21.87 | 299,531 | -0.11(-0.48%) |
Jul 08, 2014 | 21.79 | 21.99 | 21.79 | 21.98 | 444,270 | +0.23(+1.07%) |
Jul 07, 2014 | 21.85 | 22.01 | 21.67 | 21.74 | 414,008 | -0.13(-0.59%) |
Jul 03, 2014 | 21.92 | 21.87 | 21.87 | 21.87 | 427,009 | +0.04(+0.17%) |
Jul 02, 2014 | 22.37 | 22.37 | 21.80 | 21.83 | 483,702 | -0.63(-2.79%) |