Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.30 | 16.80 | 15.85 | 16.00 | 3,528 | -0.75(-4.48%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.25 | 16.75 | 1,940 | +0.25(+1.52%) |
Sep 26, 2014 | 16.00 | 16.56 | 15.61 | 16.50 | 2,936 | +0.68(+4.28%) |
Sep 25, 2014 | 15.29 | 16.00 | 14.50 | 15.82 | 7,328 | +0.07(+0.46%) |
Sep 24, 2014 | 15.81 | 16.00 | 14.78 | 15.75 | 8,817 | -0.50(-3.08%) |
Sep 23, 2014 | 16.75 | 17.25 | 16.05 | 16.25 | 3,224 | -0.57(-3.39%) |
Sep 22, 2014 | 17.25 | 17.50 | 16.25 | 16.82 | 5,205 | -0.38(-2.22%) |
Sep 19, 2014 | 17.50 | 17.75 | 16.25 | 17.20 | 10,701 | +0.79(+4.81%) |
Sep 18, 2014 | 15.53 | 17.00 | 15.04 | 16.41 | 9,384 | +0.89(+5.70%) |
Sep 17, 2014 | 15.25 | 16.14 | 14.75 | 15.53 | 12,800 | +1.15(+7.98%) |
Sep 16, 2014 | 16.14 | 16.14 | 14.25 | 14.38 | 24,304 | -1.76(-10.90%) |
Sep 15, 2014 | 18.50 | 18.50 | 15.79 | 16.14 | 27,932 | -1.43(-8.17%) |
Sep 12, 2014 | 18.00 | 18.55 | 17.57 | 17.57 | 5,443 | -0.34(-1.87%) |
Sep 11, 2014 | 18.50 | 18.75 | 17.64 | 17.91 | 7,773 | -0.59(-3.19%) |
Sep 10, 2014 | 18.00 | 18.50 | 17.77 | 18.50 | 9,633 | +0.50(+2.78%) |
Sep 09, 2014 | 18.50 | 18.50 | 18.00 | 18.00 | 8,898 | -0.25(-1.37%) |
Sep 08, 2014 | 18.75 | 18.88 | 17.81 | 18.25 | 15,803 | -0.50(-2.67%) |
Sep 05, 2014 | 21.75 | 22.00 | 17.50 | 18.75 | 88,661 | -6.50(-25.74%) |
Sep 04, 2014 | 26.50 | 27.50 | 25.00 | 25.25 | 8,292 | -1.50(-5.61%) |
Sep 03, 2014 | 26.25 | 27.25 | 26.00 | 26.75 | 1,536 | +0.00(+0.00%) |
Sep 02, 2014 | 26.75 | 27.00 | 26.00 | 26.75 | 5,144 | -1.00(-3.60%) |
Aug 29, 2014 | 26.00 | 27.75 | 27.75 | 27.75 | 3,540 | +1.50(+5.71%) |
Aug 28, 2014 | 28.25 | 28.25 | 25.77 | 26.25 | 8,112 | -1.25(-4.55%) |
Aug 27, 2014 | 27.50 | 27.50 | 26.50 | 27.50 | 3,658 | +0.50(+1.85%) |
Aug 26, 2014 | 27.00 | 27.18 | 26.50 | 27.00 | 5,815 | +0.50(+1.89%) |
Aug 25, 2014 | 28.00 | 28.25 | 26.50 | 26.50 | 6,980 | -1.00(-3.64%) |
Aug 22, 2014 | 29.00 | 29.00 | 27.50 | 27.50 | 4,798 | -1.25(-4.35%) |
Aug 21, 2014 | 29.50 | 29.50 | 28.00 | 28.75 | 9,352 | -1.25(-4.16%) |
Aug 20, 2014 | 29.25 | 30.00 | 29.25 | 30.00 | 1,490 | +0.75(+2.56%) |
Aug 19, 2014 | 29.82 | 30.00 | 29.00 | 29.25 | 4,048 | -0.50(-1.68%) |
Aug 18, 2014 | 28.50 | 30.75 | 28.50 | 29.75 | 4,568 | +0.50(+1.71%) |
Aug 15, 2014 | 29.25 | 29.25 | 28.75 | 29.25 | 4,511 | +0.00(+0.00%) |
Aug 14, 2014 | 29.75 | 30.00 | 29.25 | 29.25 | 3,820 | +0.25(+0.86%) |
Aug 13, 2014 | 30.25 | 30.75 | 29.25 | 29.00 | 6,450 | -0.25(-0.85%) |
Aug 12, 2014 | 31.00 | 31.25 | 29.25 | 29.25 | 6,823 | -1.00(-3.31%) |
Aug 11, 2014 | 30.50 | 30.50 | 28.75 | 30.25 | 5,227 | -0.25(-0.82%) |
Aug 08, 2014 | 29.75 | 31.50 | 28.75 | 30.50 | 2,921 | +0.75(+2.52%) |
Aug 07, 2014 | 32.25 | 32.50 | 29.25 | 29.75 | 10,909 | -1.75(-5.56%) |
Aug 06, 2014 | 30.75 | 32.50 | 30.75 | 31.50 | 18,467 | +1.31(+4.35%) |
Aug 05, 2014 | 30.00 | 31.25 | 28.00 | 30.19 | 11,546 | -0.06(-0.21%) |
Aug 04, 2014 | 29.50 | 30.50 | 28.50 | 30.25 | 5,226 | +2.12(+7.56%) |
Aug 01, 2014 | 30.00 | 30.25 | 28.00 | 28.12 | 10,823 | -1.62(-5.46%) |
Jul 31, 2014 | 31.25 | 31.50 | 29.00 | 29.75 | 10,543 | -1.75(-5.56%) |
Jul 30, 2014 | 30.75 | 31.50 | 30.50 | 31.50 | 6,596 | +0.00(+0.00%) |
Jul 29, 2014 | 31.25 | 31.50 | 30.75 | 31.50 | 4,458 | +0.25(+0.80%) |
Jul 28, 2014 | 32.25 | 32.25 | 30.25 | 31.25 | 7,955 | -0.75(-2.34%) |
Jul 25, 2014 | 30.75 | 32.25 | 30.75 | 32.00 | 10,940 | +1.25(+4.07%) |
Jul 24, 2014 | 31.25 | 31.75 | 30.00 | 30.75 | 13,218 | -1.75(-5.38%) |
Jul 23, 2014 | 31.50 | 32.50 | 31.25 | 32.50 | 7,418 | +0.50(+1.56%) |
Jul 22, 2014 | 34.50 | 34.50 | 30.75 | 32.00 | 21,330 | -2.25(-6.57%) |
Jul 21, 2014 | 33.75 | 34.50 | 33.00 | 34.25 | 13,204 | +1.00(+3.01%) |
Jul 18, 2014 | 32.75 | 35.75 | 32.75 | 33.25 | 30,687 | +0.50(+1.53%) |
Jul 17, 2014 | 32.50 | 36.25 | 31.25 | 32.75 | 39,732 | +1.50(+4.80%) |
Jul 16, 2014 | 30.50 | 34.25 | 30.50 | 31.25 | 23,311 | +0.75(+2.46%) |
Jul 15, 2014 | 30.75 | 32.75 | 30.50 | 30.50 | 10,331 | -1.50(-4.69%) |
Jul 14, 2014 | 28.75 | 34.25 | 26.25 | 32.00 | 29,828 | -0.50(-1.54%) |
Jul 11, 2014 | 31.50 | 33.75 | 28.75 | 32.50 | 26,616 | +2.50(+8.33%) |
Jul 10, 2014 | 34.25 | 39.75 | 28.50 | 30.00 | 124,333 | -3.25(-9.77%) |
Jul 09, 2014 | 27.25 | 33.75 | 27.23 | 33.25 | 42,436 | +7.25(+27.88%) |
Jul 08, 2014 | 27.50 | 27.50 | 25.25 | 26.00 | 8,672 | -0.25(-0.95%) |
Jul 07, 2014 | 27.50 | 27.50 | 25.75 | 26.25 | 11,468 | -1.25(-4.55%) |
Jul 03, 2014 | 27.75 | 27.50 | 27.50 | 27.50 | 3,528 | -1.00(-3.51%) |
Jul 02, 2014 | 29.00 | 29.25 | 27.25 | 28.50 | 9,981 | +0.75(+2.70%) |