Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.73 | 19.92 | 19.56 | 19.62 | 6,869,935 | -0.06(-0.30%) |
Sep 29, 2014 | 19.48 | 19.72 | 19.44 | 19.68 | 5,240,972 | +0.13(+0.67%) |
Sep 26, 2014 | 19.64 | 19.66 | 19.36 | 19.55 | 4,733,226 | -0.06(-0.30%) |
Sep 25, 2014 | 19.59 | 19.75 | 19.57 | 19.61 | 6,609,968 | +0.02(+0.12%) |
Sep 24, 2014 | 19.81 | 19.82 | 19.48 | 19.58 | 7,263,739 | -0.20(-1.00%) |
Sep 23, 2014 | 19.90 | 19.94 | 19.78 | 19.78 | 4,838,231 | -0.13(-0.63%) |
Sep 22, 2014 | 20.04 | 20.04 | 19.81 | 19.91 | 4,774,338 | -0.19(-0.95%) |
Sep 19, 2014 | 19.90 | 20.14 | 19.85 | 20.10 | 11,462,444 | +0.22(+1.08%) |
Sep 18, 2014 | 19.99 | 20.03 | 19.78 | 19.88 | 6,902,796 | -0.11(-0.54%) |
Sep 17, 2014 | 20.06 | 20.22 | 19.92 | 19.99 | 7,425,539 | -0.02(-0.12%) |
Sep 16, 2014 | 19.45 | 20.02 | 19.44 | 20.01 | 9,505,581 | +0.51(+2.63%) |
Sep 15, 2014 | 19.50 | 19.58 | 19.44 | 19.50 | 5,096,411 | +0.01(+0.03%) |
Sep 12, 2014 | 19.73 | 19.75 | 19.43 | 19.50 | 5,879,817 | -0.33(-1.66%) |
Sep 11, 2014 | 19.66 | 19.87 | 19.59 | 19.82 | 7,806,629 | +0.13(+0.64%) |
Sep 10, 2014 | 19.87 | 19.90 | 19.60 | 19.70 | 8,801,217 | -0.21(-1.05%) |
Sep 09, 2014 | 20.03 | 20.03 | 19.84 | 19.91 | 8,224,971 | -0.23(-1.13%) |
Sep 08, 2014 | 20.45 | 20.45 | 20.01 | 20.13 | 7,826,929 | -0.30(-1.45%) |
Sep 05, 2014 | 20.38 | 20.47 | 20.34 | 20.43 | 6,740,574 | +0.08(+0.41%) |
Sep 04, 2014 | 20.32 | 20.41 | 20.21 | 20.35 | 5,112,436 | -0.04(-0.20%) |
Sep 03, 2014 | 20.38 | 20.47 | 20.32 | 20.39 | 3,519,701 | +0.14(+0.67%) |
Sep 02, 2014 | 20.41 | 20.52 | 20.15 | 20.25 | 5,156,723 | -0.21(-1.04%) |
Aug 29, 2014 | 20.34 | 20.47 | 20.47 | 20.47 | 6,322,984 | +0.11(+0.52%) |
Aug 28, 2014 | 20.21 | 20.40 | 20.18 | 20.36 | 3,370,824 | +0.09(+0.44%) |
Aug 27, 2014 | 20.07 | 20.28 | 20.07 | 20.27 | 5,300,068 | +0.22(+1.09%) |
Aug 26, 2014 | 20.35 | 20.42 | 20.02 | 20.05 | 4,820,383 | -0.23(-1.14%) |
Aug 25, 2014 | 20.22 | 20.40 | 20.18 | 20.28 | 3,745,797 | +0.09(+0.44%) |
Aug 22, 2014 | 20.28 | 20.37 | 20.08 | 20.20 | 3,439,177 | -0.07(-0.35%) |
Aug 21, 2014 | 20.18 | 20.35 | 20.17 | 20.27 | 4,095,896 | +0.12(+0.62%) |
Aug 20, 2014 | 20.17 | 20.19 | 20.01 | 20.14 | 3,887,479 | -0.01(-0.03%) |
Aug 19, 2014 | 19.93 | 20.16 | 19.89 | 20.15 | 4,975,386 | +0.26(+1.31%) |
Aug 18, 2014 | 20.01 | 20.07 | 19.80 | 19.89 | 4,622,079 | -0.09(-0.47%) |
Aug 15, 2014 | 19.91 | 20.12 | 19.88 | 19.98 | 7,404,702 | +0.08(+0.39%) |
Aug 14, 2014 | 19.69 | 19.92 | 19.69 | 19.91 | 4,321,290 | +0.22(+1.14%) |
Aug 13, 2014 | 19.58 | 19.70 | 19.48 | 19.68 | 6,729,664 | +0.09(+0.48%) |
Aug 12, 2014 | 19.51 | 19.69 | 19.45 | 19.59 | 5,868,521 | +0.08(+0.42%) |
Aug 11, 2014 | 19.59 | 19.66 | 19.46 | 19.50 | 5,494,974 | +0.00(+0.00%) |
Aug 08, 2014 | 19.23 | 19.46 | 19.23 | 19.50 | 16,221,044 | +0.36(+1.88%) |
Aug 07, 2014 | 18.96 | 19.20 | 18.96 | 19.14 | 7,880,031 | +0.27(+1.41%) |
Aug 06, 2014 | 19.15 | 19.20 | 18.79 | 18.88 | 13,964,882 | -0.35(-1.84%) |
Aug 05, 2014 | 19.43 | 19.56 | 19.17 | 19.23 | 6,331,649 | -0.30(-1.51%) |
Aug 04, 2014 | 19.62 | 19.65 | 19.13 | 19.53 | 10,213,784 | -0.06(-0.30%) |
Aug 01, 2014 | 19.38 | 19.69 | 19.34 | 19.59 | 6,936,569 | +0.09(+0.45%) |
Jul 31, 2014 | 19.54 | 19.80 | 19.30 | 19.50 | 7,745,882 | -0.08(-0.42%) |
Jul 30, 2014 | 19.95 | 20.05 | 19.56 | 19.58 | 5,753,992 | -0.34(-1.69%) |
Jul 29, 2014 | 20.17 | 20.17 | 19.91 | 19.92 | 3,475,768 | -0.20(-1.00%) |
Jul 28, 2014 | 19.76 | 20.15 | 19.73 | 20.12 | 4,850,000 | +0.36(+1.83%) |
Jul 25, 2014 | 19.95 | 20.05 | 19.72 | 19.76 | 3,369,059 | -0.21(-1.04%) |
Jul 24, 2014 | 19.91 | 19.99 | 19.80 | 19.96 | 3,815,468 | +0.07(+0.33%) |
Jul 23, 2014 | 19.90 | 19.96 | 19.83 | 19.90 | 4,103,721 | +0.02(+0.09%) |
Jul 22, 2014 | 19.99 | 20.04 | 19.86 | 19.88 | 4,646,684 | -0.08(-0.38%) |
Jul 21, 2014 | 19.88 | 19.98 | 19.77 | 19.96 | 7,086,878 | -0.04(-0.21%) |
Jul 18, 2014 | 19.78 | 20.05 | 19.68 | 20.00 | 6,754,824 | +0.30(+1.53%) |
Jul 17, 2014 | 19.85 | 19.89 | 19.69 | 19.70 | 5,019,498 | -0.19(-0.95%) |
Jul 16, 2014 | 19.85 | 19.95 | 19.74 | 19.89 | 4,946,973 | +0.07(+0.36%) |
Jul 15, 2014 | 19.72 | 19.89 | 19.70 | 19.82 | 5,389,878 | +0.09(+0.45%) |
Jul 14, 2014 | 20.04 | 20.05 | 19.72 | 19.73 | 6,762,979 | -0.27(-1.33%) |
Jul 11, 2014 | 20.21 | 20.28 | 19.92 | 19.99 | 6,338,295 | -0.24(-1.20%) |
Jul 10, 2014 | 20.10 | 20.28 | 20.09 | 20.24 | 3,695,071 | +0.14(+0.71%) |
Jul 09, 2014 | 20.22 | 20.26 | 19.98 | 20.09 | 6,763,982 | -0.07(-0.35%) |
Jul 08, 2014 | 20.08 | 20.22 | 20.05 | 20.17 | 6,016,579 | +0.02(+0.12%) |
Jul 07, 2014 | 20.09 | 20.25 | 20.03 | 20.14 | 4,667,679 | +0.03(+0.15%) |
Jul 03, 2014 | 20.25 | 20.11 | 20.11 | 20.11 | 4,473,295 | -0.18(-0.87%) |
Jul 02, 2014 | 20.73 | 20.74 | 20.19 | 20.29 | 6,828,955 | -0.49(-2.36%) |