Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.75 | 19.92 | 19.11 | 19.14 | 220,558 | -0.60(-3.04%) |
Sep 29, 2014 | 19.83 | 20.00 | 19.59 | 19.74 | 156,011 | -0.25(-1.25%) |
Sep 26, 2014 | 19.94 | 20.27 | 19.92 | 19.99 | 172,511 | +0.04(+0.20%) |
Sep 25, 2014 | 19.86 | 20.06 | 19.82 | 19.95 | 188,631 | -0.02(-0.10%) |
Sep 24, 2014 | 20.00 | 20.10 | 19.92 | 19.97 | 312,371 | -0.03(-0.15%) |
Sep 23, 2014 | 20.93 | 21.06 | 19.47 | 20.00 | 1,119,163 | -1.69(-7.79%) |
Sep 22, 2014 | 22.07 | 22.09 | 21.48 | 21.69 | 172,128 | -0.41(-1.86%) |
Sep 19, 2014 | 22.58 | 22.87 | 21.97 | 22.10 | 290,930 | -0.48(-2.13%) |
Sep 18, 2014 | 22.78 | 22.89 | 22.53 | 22.58 | 80,936 | -0.18(-0.79%) |
Sep 17, 2014 | 22.80 | 22.93 | 22.63 | 22.76 | 117,978 | -0.04(-0.18%) |
Sep 16, 2014 | 22.53 | 23.06 | 22.45 | 22.80 | 139,668 | +0.24(+1.06%) |
Sep 15, 2014 | 22.57 | 22.78 | 22.25 | 22.56 | 108,517 | -0.03(-0.13%) |
Sep 12, 2014 | 22.97 | 22.97 | 22.44 | 22.59 | 109,781 | -0.35(-1.53%) |
Sep 11, 2014 | 22.74 | 23.00 | 22.66 | 22.94 | 95,047 | +0.06(+0.26%) |
Sep 10, 2014 | 22.69 | 22.92 | 22.40 | 22.88 | 140,364 | +0.17(+0.75%) |
Sep 09, 2014 | 22.50 | 22.83 | 22.25 | 22.71 | 176,967 | +0.11(+0.49%) |
Sep 08, 2014 | 22.66 | 23.03 | 22.42 | 22.60 | 277,808 | -0.13(-0.57%) |
Sep 05, 2014 | 22.29 | 22.72 | 22.29 | 22.73 | 111,920 | +0.33(+1.47%) |
Sep 04, 2014 | 22.85 | 23.07 | 22.20 | 22.40 | 201,312 | -0.43(-1.88%) |
Sep 03, 2014 | 22.68 | 22.96 | 22.57 | 22.83 | 214,031 | +0.26(+1.15%) |
Sep 02, 2014 | 22.17 | 22.83 | 22.17 | 22.57 | 200,019 | +0.44(+1.99%) |
Aug 29, 2014 | 22.13 | 22.13 | 22.13 | 22.13 | 241,900 | +0.09(+0.41%) |
Aug 28, 2014 | 22.21 | 22.21 | 21.68 | 22.04 | 189,484 | -0.20(-0.90%) |
Aug 27, 2014 | 21.56 | 22.34 | 21.56 | 22.24 | 194,451 | +0.78(+3.63%) |
Aug 26, 2014 | 21.62 | 21.78 | 21.32 | 21.46 | 410,052 | -0.04(-0.19%) |
Aug 25, 2014 | 21.67 | 21.88 | 21.39 | 21.50 | 241,024 | -0.10(-0.46%) |
Aug 22, 2014 | 21.83 | 22.49 | 21.48 | 21.60 | 186,243 | -0.22(-1.01%) |
Aug 21, 2014 | 21.73 | 22.05 | 21.37 | 21.82 | 192,842 | +0.01(+0.05%) |
Aug 20, 2014 | 21.83 | 21.95 | 21.55 | 21.81 | 98,800 | -0.09(-0.41%) |
Aug 19, 2014 | 22.29 | 22.50 | 21.87 | 21.90 | 118,276 | -0.38(-1.71%) |
Aug 18, 2014 | 22.01 | 22.35 | 21.73 | 22.28 | 139,966 | +0.41(+1.87%) |
Aug 15, 2014 | 21.66 | 21.90 | 21.48 | 21.87 | 199,286 | +0.35(+1.63%) |
Aug 14, 2014 | 21.79 | 22.08 | 21.26 | 21.52 | 541,179 | -0.27(-1.24%) |
Aug 13, 2014 | 21.55 | 22.12 | 21.45 | 21.79 | 169,158 | +0.26(+1.21%) |
Aug 12, 2014 | 21.30 | 21.60 | 21.30 | 21.53 | 147,792 | +0.17(+0.80%) |
Aug 11, 2014 | 21.15 | 21.53 | 20.66 | 21.36 | 140,033 | +0.24(+1.14%) |
Aug 08, 2014 | 20.77 | 21.68 | 20.70 | 21.12 | 215,123 | +0.32(+1.54%) |
Aug 07, 2014 | 21.41 | 21.70 | 20.75 | 20.80 | 330,084 | -0.26(-1.23%) |
Aug 06, 2014 | 20.77 | 21.17 | 20.30 | 21.06 | 205,274 | +0.22(+1.06%) |
Aug 05, 2014 | 20.57 | 21.00 | 20.55 | 20.84 | 202,987 | +0.13(+0.63%) |
Aug 04, 2014 | 20.64 | 20.90 | 20.54 | 20.71 | 318,302 | +0.15(+0.73%) |
Aug 01, 2014 | 21.33 | 21.41 | 20.54 | 20.56 | 328,995 | -0.76(-3.56%) |
Jul 31, 2014 | 21.75 | 22.01 | 21.30 | 21.32 | 185,910 | -0.63(-2.87%) |
Jul 30, 2014 | 21.57 | 22.01 | 21.38 | 21.95 | 235,796 | +0.42(+1.95%) |
Jul 29, 2014 | 21.72 | 21.85 | 21.04 | 21.53 | 235,522 | -0.14(-0.65%) |
Jul 28, 2014 | 21.74 | 21.83 | 21.50 | 21.67 | 373,918 | -0.06(-0.28%) |
Jul 25, 2014 | 21.93 | 22.07 | 21.45 | 21.73 | 369,128 | -0.28(-1.27%) |
Jul 24, 2014 | 22.37 | 22.45 | 21.87 | 22.01 | 405,296 | -0.29(-1.30%) |
Jul 23, 2014 | 22.25 | 22.73 | 21.61 | 22.30 | 723,510 | +0.09(+0.41%) |
Jul 22, 2014 | 23.95 | 23.95 | 20.63 | 22.21 | 3,142,207 | -3.02(-11.97%) |
Jul 21, 2014 | 25.32 | 25.65 | 25.10 | 25.23 | 254,806 | -0.08(-0.32%) |
Jul 18, 2014 | 25.33 | 26.15 | 25.29 | 25.31 | 285,666 | -0.07(-0.28%) |
Jul 17, 2014 | 25.34 | 25.81 | 25.31 | 25.38 | 141,270 | -0.18(-0.70%) |
Jul 16, 2014 | 25.97 | 26.13 | 25.29 | 25.56 | 129,503 | -0.21(-0.81%) |
Jul 15, 2014 | 26.02 | 26.20 | 25.60 | 25.77 | 137,351 | -0.19(-0.73%) |
Jul 14, 2014 | 26.62 | 26.62 | 25.67 | 25.96 | 411,623 | -0.43(-1.63%) |
Jul 11, 2014 | 26.70 | 26.78 | 26.06 | 26.39 | 252,654 | -0.41(-1.53%) |
Jul 10, 2014 | 26.94 | 27.25 | 26.78 | 26.80 | 131,600 | -0.62(-2.26%) |
Jul 09, 2014 | 27.26 | 27.63 | 27.15 | 27.42 | 217,709 | +0.27(+0.99%) |
Jul 08, 2014 | 27.36 | 27.65 | 26.98 | 27.15 | 200,307 | -0.22(-0.80%) |
Jul 07, 2014 | 27.85 | 27.91 | 27.28 | 27.37 | 150,649 | -0.59(-2.11%) |
Jul 03, 2014 | 27.73 | 27.96 | 27.96 | 27.96 | 41,100 | +0.27(+0.98%) |
Jul 02, 2014 | 28.08 | 28.21 | 27.58 | 27.69 | 123,784 | -0.42(-1.49%) |