Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.99 | 19.05 | 18.45 | 18.45 | 1,182,703 | -0.59(-3.11%) |
Sep 29, 2014 | 18.64 | 19.15 | 18.60 | 19.04 | 896,319 | -0.02(-0.09%) |
Sep 26, 2014 | 18.89 | 19.10 | 18.77 | 19.06 | 995,569 | +0.32(+1.73%) |
Sep 25, 2014 | 19.29 | 19.33 | 18.62 | 18.73 | 1,262,330 | -0.64(-3.32%) |
Sep 24, 2014 | 19.12 | 19.43 | 18.91 | 19.38 | 1,118,736 | +0.33(+1.71%) |
Sep 23, 2014 | 19.27 | 19.50 | 19.02 | 19.05 | 1,468,096 | -0.36(-1.87%) |
Sep 22, 2014 | 19.82 | 19.83 | 19.31 | 19.41 | 1,289,009 | -0.56(-2.83%) |
Sep 19, 2014 | 20.68 | 20.68 | 19.86 | 19.98 | 1,627,495 | -0.52(-2.52%) |
Sep 18, 2014 | 20.42 | 20.53 | 20.32 | 20.49 | 718,255 | +0.23(+1.14%) |
Sep 17, 2014 | 20.15 | 20.51 | 20.07 | 20.26 | 986,525 | +0.11(+0.56%) |
Sep 16, 2014 | 19.91 | 20.26 | 19.79 | 20.15 | 1,076,553 | +0.13(+0.66%) |
Sep 15, 2014 | 20.49 | 20.49 | 19.90 | 20.02 | 1,342,135 | -0.46(-2.27%) |
Sep 12, 2014 | 20.90 | 20.90 | 20.35 | 20.48 | 1,544,670 | -0.46(-2.21%) |
Sep 11, 2014 | 20.43 | 20.97 | 20.41 | 20.94 | 1,495,390 | +0.29(+1.39%) |
Sep 10, 2014 | 20.45 | 20.68 | 20.28 | 20.66 | 1,456,211 | +0.25(+1.20%) |
Sep 09, 2014 | 20.84 | 20.85 | 20.37 | 20.41 | 1,733,846 | -0.51(-2.45%) |
Sep 08, 2014 | 20.81 | 21.01 | 20.67 | 20.93 | 1,346,803 | +0.06(+0.30%) |
Sep 05, 2014 | 20.66 | 20.87 | 20.43 | 20.86 | 1,246,394 | +0.14(+0.66%) |
Sep 04, 2014 | 20.99 | 21.26 | 20.63 | 20.73 | 1,272,172 | -0.18(-0.84%) |
Sep 03, 2014 | 21.39 | 21.39 | 20.84 | 20.90 | 1,104,431 | -0.26(-1.23%) |
Sep 02, 2014 | 21.06 | 21.26 | 20.92 | 21.16 | 24,258,336 | +0.22(+1.07%) |
Aug 29, 2014 | 20.80 | 20.94 | 20.94 | 20.94 | 1,066,386 | +0.24(+1.16%) |
Aug 28, 2014 | 20.76 | 20.81 | 20.57 | 20.70 | 843,263 | -0.22(-1.06%) |
Aug 27, 2014 | 21.06 | 21.06 | 20.84 | 20.92 | 448,014 | -0.09(-0.44%) |
Aug 26, 2014 | 20.68 | 21.06 | 20.67 | 21.01 | 1,019,490 | +0.38(+1.83%) |
Aug 25, 2014 | 20.69 | 20.87 | 20.49 | 20.63 | 1,127,830 | +0.18(+0.88%) |
Aug 22, 2014 | 20.41 | 20.60 | 20.25 | 20.45 | 1,078,789 | +0.00(+0.00%) |
Aug 21, 2014 | 20.34 | 20.51 | 20.00 | 20.45 | 1,213,252 | +0.08(+0.38%) |
Aug 20, 2014 | 20.32 | 20.45 | 20.17 | 20.38 | 1,077,860 | -0.16(-0.79%) |
Aug 19, 2014 | 20.44 | 20.61 | 20.40 | 20.54 | 595,327 | +0.15(+0.74%) |
Aug 18, 2014 | 20.20 | 20.43 | 20.09 | 20.39 | 985,616 | +0.57(+2.87%) |
Aug 15, 2014 | 20.19 | 20.19 | 19.43 | 19.82 | 1,391,328 | -0.07(-0.35%) |
Aug 14, 2014 | 19.85 | 19.94 | 19.82 | 19.89 | 550,777 | +0.07(+0.33%) |
Aug 13, 2014 | 19.67 | 19.91 | 19.59 | 19.82 | 742,147 | +0.30(+1.53%) |
Aug 12, 2014 | 19.67 | 19.82 | 19.36 | 19.52 | 1,037,859 | -0.30(-1.51%) |
Aug 11, 2014 | 19.63 | 20.09 | 19.56 | 19.82 | 1,551,956 | +0.37(+1.93%) |
Aug 08, 2014 | 19.12 | 19.47 | 19.02 | 19.45 | 1,526,868 | +0.37(+1.96%) |
Aug 07, 2014 | 19.39 | 19.52 | 18.93 | 19.07 | 1,532,227 | -0.17(-0.86%) |
Aug 06, 2014 | 18.90 | 19.50 | 18.89 | 19.24 | 1,796,280 | +0.12(+0.61%) |
Aug 05, 2014 | 19.02 | 19.42 | 18.86 | 19.12 | 986,726 | -0.09(-0.44%) |
Aug 04, 2014 | 19.02 | 19.26 | 18.63 | 19.21 | 1,291,655 | +0.29(+1.52%) |
Aug 01, 2014 | 19.05 | 19.25 | 18.62 | 18.92 | 31,660,332 | -0.12(-0.63%) |
Jul 31, 2014 | 19.59 | 19.69 | 19.04 | 19.04 | 1,638,726 | -0.96(-4.79%) |
Jul 30, 2014 | 20.11 | 20.17 | 19.83 | 20.00 | 1,553,041 | +0.16(+0.80%) |
Jul 29, 2014 | 19.86 | 20.10 | 19.73 | 19.84 | 1,905,195 | +0.11(+0.54%) |
Jul 28, 2014 | 20.00 | 20.00 | 19.45 | 19.73 | 1,348,874 | -0.19(-0.95%) |
Jul 25, 2014 | 20.00 | 20.06 | 19.79 | 19.92 | 1,008,912 | -0.37(-1.83%) |
Jul 24, 2014 | 20.49 | 20.65 | 20.20 | 20.30 | 1,792,290 | -0.09(-0.42%) |
Jul 23, 2014 | 20.44 | 20.57 | 20.25 | 20.38 | 945,591 | +0.07(+0.34%) |
Jul 22, 2014 | 20.23 | 20.50 | 20.14 | 20.31 | 1,728,286 | +0.34(+1.68%) |
Jul 21, 2014 | 19.91 | 20.06 | 19.73 | 19.98 | 1,970,600 | -0.19(-0.95%) |
Jul 18, 2014 | 19.61 | 20.23 | 19.55 | 20.17 | 3,052,385 | +0.63(+3.24%) |
Jul 17, 2014 | 19.90 | 20.17 | 19.46 | 19.54 | 3,452,981 | -0.64(-3.16%) |
Jul 16, 2014 | 20.45 | 20.45 | 20.03 | 20.17 | 31,476,214 | -0.11(-0.55%) |
Jul 15, 2014 | 20.64 | 20.78 | 20.04 | 20.29 | 2,574,989 | -0.41(-2.00%) |
Jul 14, 2014 | 20.94 | 20.97 | 20.60 | 20.70 | 1,457,547 | +0.20(+0.99%) |
Jul 11, 2014 | 20.53 | 20.58 | 20.29 | 20.50 | 1,748,952 | -0.05(-0.26%) |
Jul 10, 2014 | 20.12 | 20.82 | 20.07 | 20.55 | 3,326,728 | -0.44(-2.08%) |
Jul 09, 2014 | 21.07 | 21.20 | 20.82 | 20.99 | 1,300,437 | +0.04(+0.21%) |
Jul 08, 2014 | 21.38 | 21.42 | 20.71 | 20.94 | 2,479,035 | -0.53(-2.46%) |
Jul 07, 2014 | 22.06 | 22.06 | 21.43 | 21.47 | 2,656,906 | -0.73(-3.31%) |
Jul 03, 2014 | 22.14 | 22.21 | 22.21 | 22.21 | 628,736 | +0.26(+1.16%) |
Jul 02, 2014 | 22.15 | 22.28 | 21.88 | 21.95 | 1,442,301 | -0.22(-0.98%) |