Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.72 | 19.91 | 19.55 | 19.61 | 6,873,361 | -0.06(-0.30%) |
Sep 29, 2014 | 19.47 | 19.71 | 19.43 | 19.67 | 5,243,585 | +0.13(+0.67%) |
Sep 26, 2014 | 19.63 | 19.65 | 19.35 | 19.54 | 4,735,586 | -0.06(-0.30%) |
Sep 25, 2014 | 19.58 | 19.74 | 19.56 | 19.60 | 6,613,264 | +0.02(+0.12%) |
Sep 24, 2014 | 19.80 | 19.81 | 19.47 | 19.57 | 7,267,362 | -0.20(-1.00%) |
Sep 23, 2014 | 19.89 | 19.93 | 19.77 | 19.77 | 4,840,644 | -0.13(-0.63%) |
Sep 22, 2014 | 20.03 | 20.03 | 19.80 | 19.90 | 4,776,719 | -0.19(-0.95%) |
Sep 19, 2014 | 19.89 | 20.13 | 19.84 | 20.09 | 11,468,160 | +0.21(+1.08%) |
Sep 18, 2014 | 19.98 | 20.02 | 19.77 | 19.87 | 6,906,238 | -0.11(-0.54%) |
Sep 17, 2014 | 20.05 | 20.21 | 19.91 | 19.98 | 7,429,242 | -0.02(-0.12%) |
Sep 16, 2014 | 19.44 | 20.01 | 19.43 | 20.00 | 9,510,321 | +0.51(+2.64%) |
Sep 15, 2014 | 19.49 | 19.57 | 19.43 | 19.49 | 5,098,952 | +0.01(+0.03%) |
Sep 12, 2014 | 19.72 | 19.74 | 19.42 | 19.49 | 5,882,749 | -0.33(-1.66%) |
Sep 11, 2014 | 19.65 | 19.86 | 19.58 | 19.81 | 7,810,522 | +0.13(+0.64%) |
Sep 10, 2014 | 19.86 | 19.89 | 19.59 | 19.69 | 8,805,605 | -0.21(-1.05%) |
Sep 09, 2014 | 20.02 | 20.02 | 19.83 | 19.90 | 8,229,073 | -0.23(-1.13%) |
Sep 08, 2014 | 20.43 | 20.43 | 20.00 | 20.12 | 7,830,832 | -0.30(-1.45%) |
Sep 05, 2014 | 20.37 | 20.46 | 20.33 | 20.42 | 6,743,934 | +0.08(+0.41%) |
Sep 04, 2014 | 20.31 | 20.40 | 20.20 | 20.34 | 5,114,985 | -0.04(-0.20%) |
Sep 03, 2014 | 20.37 | 20.46 | 20.31 | 20.38 | 3,521,455 | +0.14(+0.67%) |
Sep 02, 2014 | 20.40 | 20.51 | 20.14 | 20.24 | 5,159,294 | -0.21(-1.04%) |
Aug 29, 2014 | 20.33 | 20.46 | 20.46 | 20.46 | 6,326,137 | +0.11(+0.52%) |
Aug 28, 2014 | 20.20 | 20.39 | 20.17 | 20.35 | 3,372,504 | +0.09(+0.44%) |
Aug 27, 2014 | 20.06 | 20.27 | 20.06 | 20.26 | 5,302,711 | +0.22(+1.09%) |
Aug 26, 2014 | 20.34 | 20.41 | 20.01 | 20.04 | 4,822,786 | -0.23(-1.14%) |
Aug 25, 2014 | 20.21 | 20.39 | 20.17 | 20.27 | 3,747,664 | +0.09(+0.44%) |
Aug 22, 2014 | 20.27 | 20.36 | 20.07 | 20.18 | 3,440,892 | -0.07(-0.35%) |
Aug 21, 2014 | 20.17 | 20.34 | 20.16 | 20.26 | 4,097,938 | +0.12(+0.62%) |
Aug 20, 2014 | 20.16 | 20.18 | 20.00 | 20.13 | 3,889,418 | -0.01(-0.03%) |
Aug 19, 2014 | 19.93 | 20.15 | 19.88 | 20.14 | 4,977,867 | +0.26(+1.31%) |
Aug 18, 2014 | 20.00 | 20.06 | 19.80 | 19.88 | 4,624,384 | -0.09(-0.47%) |
Aug 15, 2014 | 19.90 | 20.11 | 19.87 | 19.97 | 7,408,393 | +0.08(+0.39%) |
Aug 14, 2014 | 19.68 | 19.91 | 19.68 | 19.90 | 4,323,444 | +0.22(+1.14%) |
Aug 13, 2014 | 19.57 | 19.69 | 19.47 | 19.67 | 6,733,019 | +0.09(+0.48%) |
Aug 12, 2014 | 19.50 | 19.68 | 19.44 | 19.58 | 5,871,447 | +0.08(+0.42%) |
Aug 11, 2014 | 19.58 | 19.65 | 19.45 | 19.49 | 5,497,714 | +0.00(+0.00%) |
Aug 08, 2014 | 19.22 | 19.45 | 19.22 | 19.49 | 16,229,131 | +0.36(+1.88%) |
Aug 07, 2014 | 18.95 | 19.19 | 18.95 | 19.13 | 7,883,959 | +0.27(+1.41%) |
Aug 06, 2014 | 19.14 | 19.19 | 18.78 | 18.87 | 13,971,844 | -0.35(-1.84%) |
Aug 05, 2014 | 19.42 | 19.55 | 19.16 | 19.22 | 6,334,806 | -0.30(-1.51%) |
Aug 04, 2014 | 19.61 | 19.64 | 19.12 | 19.52 | 10,218,876 | -0.06(-0.30%) |
Aug 01, 2014 | 19.37 | 19.68 | 19.33 | 19.58 | 6,940,027 | +0.09(+0.45%) |
Jul 31, 2014 | 19.53 | 19.80 | 19.29 | 19.49 | 7,749,744 | -0.08(-0.42%) |
Jul 30, 2014 | 19.94 | 20.04 | 19.55 | 19.57 | 5,756,860 | -0.34(-1.69%) |
Jul 29, 2014 | 20.16 | 20.16 | 19.90 | 19.91 | 3,477,501 | -0.20(-1.00%) |
Jul 28, 2014 | 19.75 | 20.14 | 19.72 | 20.11 | 4,852,417 | +0.36(+1.82%) |
Jul 25, 2014 | 19.94 | 20.04 | 19.71 | 19.75 | 3,370,739 | -0.21(-1.04%) |
Jul 24, 2014 | 19.90 | 19.98 | 19.79 | 19.95 | 3,817,370 | +0.06(+0.33%) |
Jul 23, 2014 | 19.89 | 19.95 | 19.82 | 19.89 | 4,105,767 | +0.02(+0.09%) |
Jul 22, 2014 | 19.98 | 20.03 | 19.85 | 19.87 | 4,649,001 | -0.08(-0.38%) |
Jul 21, 2014 | 19.87 | 19.97 | 19.76 | 19.95 | 7,090,411 | -0.04(-0.21%) |
Jul 18, 2014 | 19.77 | 20.04 | 19.67 | 19.99 | 6,758,191 | +0.30(+1.53%) |
Jul 17, 2014 | 19.84 | 19.88 | 19.68 | 19.69 | 5,022,001 | -0.19(-0.95%) |
Jul 16, 2014 | 19.84 | 19.94 | 19.73 | 19.88 | 4,949,439 | +0.07(+0.36%) |
Jul 15, 2014 | 19.71 | 19.88 | 19.69 | 19.81 | 5,392,565 | +0.09(+0.45%) |
Jul 14, 2014 | 20.03 | 20.04 | 19.71 | 19.72 | 6,766,351 | -0.27(-1.33%) |
Jul 11, 2014 | 20.20 | 20.27 | 19.91 | 19.98 | 6,341,455 | -0.24(-1.20%) |
Jul 10, 2014 | 20.09 | 20.27 | 20.08 | 20.23 | 3,696,913 | +0.14(+0.71%) |
Jul 09, 2014 | 20.21 | 20.25 | 19.97 | 20.08 | 6,767,354 | -0.07(-0.35%) |
Jul 08, 2014 | 20.07 | 20.21 | 20.04 | 20.16 | 6,019,579 | +0.02(+0.12%) |
Jul 07, 2014 | 20.08 | 20.24 | 20.02 | 20.13 | 4,670,006 | +0.03(+0.15%) |
Jul 03, 2014 | 20.24 | 20.10 | 20.10 | 20.10 | 4,475,526 | -0.18(-0.87%) |
Jul 02, 2014 | 20.72 | 20.73 | 20.18 | 20.28 | 6,832,359 | -0.49(-2.36%) |