Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.20 | 21.49 | 21.04 | 21.17 | 97,603 | -0.06(-0.30%) |
Sep 29, 2014 | 21.33 | 21.93 | 21.12 | 21.24 | 82,433 | -0.47(-2.17%) |
Sep 26, 2014 | 21.16 | 21.78 | 21.07 | 21.71 | 54,090 | +0.64(+3.06%) |
Sep 25, 2014 | 21.44 | 21.80 | 20.81 | 21.06 | 78,146 | -0.43(-1.99%) |
Sep 24, 2014 | 21.25 | 21.74 | 21.16 | 21.49 | 100,942 | +0.28(+1.33%) |
Sep 23, 2014 | 21.11 | 21.39 | 21.11 | 21.21 | 78,581 | +0.11(+0.51%) |
Sep 22, 2014 | 21.05 | 21.31 | 20.91 | 21.10 | 77,268 | -0.15(-0.72%) |
Sep 19, 2014 | 21.40 | 21.48 | 20.91 | 21.26 | 129,526 | -0.03(-0.13%) |
Sep 18, 2014 | 21.28 | 21.54 | 21.16 | 21.28 | 45,526 | +0.13(+0.60%) |
Sep 17, 2014 | 21.07 | 21.43 | 21.01 | 21.16 | 59,876 | +0.03(+0.13%) |
Sep 16, 2014 | 21.03 | 21.16 | 20.76 | 21.13 | 75,397 | +0.05(+0.21%) |
Sep 15, 2014 | 21.65 | 21.65 | 20.74 | 21.08 | 94,480 | -0.66(-3.04%) |
Sep 12, 2014 | 22.09 | 22.09 | 21.57 | 21.74 | 71,335 | -0.37(-1.68%) |
Sep 11, 2014 | 21.28 | 22.17 | 21.28 | 22.11 | 71,228 | +0.66(+3.08%) |
Sep 10, 2014 | 21.34 | 21.52 | 21.11 | 21.45 | 34,860 | +0.23(+1.07%) |
Sep 09, 2014 | 21.18 | 21.52 | 20.95 | 21.23 | 54,428 | +0.05(+0.26%) |
Sep 08, 2014 | 21.09 | 21.44 | 20.57 | 21.17 | 48,513 | +0.00(+0.00%) |
Sep 05, 2014 | 21.11 | 21.27 | 20.80 | 21.17 | 27,165 | -0.03(-0.13%) |
Sep 04, 2014 | 21.34 | 21.83 | 21.03 | 21.20 | 56,400 | -0.04(-0.17%) |
Sep 03, 2014 | 21.35 | 21.40 | 21.05 | 21.24 | 54,479 | +0.00(+0.00%) |
Sep 02, 2014 | 21.52 | 21.64 | 21.15 | 21.24 | 62,222 | -0.14(-0.68%) |
Aug 29, 2014 | 21.03 | 21.38 | 21.38 | 21.38 | 49,663 | +0.41(+1.94%) |
Aug 28, 2014 | 20.72 | 21.20 | 20.68 | 20.97 | 47,077 | +0.03(+0.13%) |
Aug 27, 2014 | 21.12 | 21.16 | 20.74 | 20.95 | 49,020 | -0.06(-0.30%) |
Aug 26, 2014 | 20.23 | 21.21 | 20.23 | 21.01 | 93,597 | +0.79(+3.89%) |
Aug 25, 2014 | 20.21 | 20.60 | 19.95 | 20.22 | 82,615 | +0.22(+1.08%) |
Aug 22, 2014 | 19.92 | 20.37 | 19.92 | 20.01 | 90,425 | -0.02(-0.09%) |
Aug 21, 2014 | 19.41 | 20.05 | 19.27 | 20.03 | 88,772 | +0.53(+2.74%) |
Aug 20, 2014 | 19.72 | 19.72 | 19.30 | 19.49 | 61,419 | -0.42(-2.13%) |
Aug 19, 2014 | 19.22 | 20.12 | 18.93 | 19.92 | 148,184 | +0.80(+4.16%) |
Aug 18, 2014 | 19.28 | 19.32 | 18.89 | 19.12 | 182,704 | +0.17(+0.91%) |
Aug 15, 2014 | 19.77 | 19.77 | 18.80 | 18.95 | 88,018 | -0.56(-2.87%) |
Aug 14, 2014 | 19.74 | 19.79 | 19.22 | 19.51 | 35,094 | -0.24(-1.24%) |
Aug 13, 2014 | 19.28 | 19.89 | 19.28 | 19.75 | 58,704 | +0.64(+3.36%) |
Aug 12, 2014 | 19.45 | 19.66 | 18.99 | 19.11 | 42,632 | -0.47(-2.40%) |
Aug 11, 2014 | 19.50 | 19.80 | 19.18 | 19.58 | 49,505 | +0.30(+1.55%) |
Aug 08, 2014 | 18.73 | 19.40 | 18.54 | 19.28 | 53,065 | +0.53(+2.84%) |
Aug 07, 2014 | 18.85 | 19.03 | 18.41 | 18.75 | 51,677 | -0.05(-0.24%) |
Aug 06, 2014 | 18.72 | 19.21 | 18.63 | 18.80 | 58,507 | -0.16(-0.86%) |
Aug 05, 2014 | 18.41 | 19.04 | 18.13 | 18.96 | 45,279 | +0.47(+2.54%) |
Aug 04, 2014 | 18.38 | 18.57 | 18.29 | 18.49 | 84,624 | +0.14(+0.74%) |
Aug 01, 2014 | 18.73 | 18.93 | 18.32 | 18.35 | 83,900 | -0.36(-1.93%) |
Jul 31, 2014 | 19.21 | 19.30 | 18.65 | 18.71 | 121,981 | -0.84(-4.30%) |
Jul 30, 2014 | 19.38 | 19.80 | 18.30 | 19.56 | 109,068 | -0.80(-3.91%) |
Jul 29, 2014 | 19.76 | 20.56 | 19.76 | 20.35 | 64,235 | +0.56(+2.83%) |
Jul 28, 2014 | 20.22 | 20.22 | 19.48 | 19.79 | 43,439 | -0.46(-2.28%) |
Jul 25, 2014 | 19.92 | 20.43 | 19.81 | 20.25 | 47,452 | +0.04(+0.18%) |
Jul 24, 2014 | 20.10 | 20.55 | 19.99 | 20.22 | 80,105 | +0.13(+0.63%) |
Jul 23, 2014 | 20.52 | 20.95 | 20.04 | 20.09 | 38,848 | -0.42(-2.07%) |
Jul 22, 2014 | 19.91 | 20.63 | 19.87 | 20.51 | 73,827 | +0.71(+3.61%) |
Jul 21, 2014 | 19.71 | 19.87 | 19.40 | 19.80 | 41,895 | -0.15(-0.77%) |
Jul 18, 2014 | 19.39 | 20.21 | 19.39 | 19.95 | 69,738 | +0.50(+2.56%) |
Jul 17, 2014 | 19.77 | 19.89 | 19.35 | 19.46 | 60,842 | -0.57(-2.84%) |
Jul 16, 2014 | 19.68 | 20.47 | 19.41 | 20.03 | 102,717 | +0.54(+2.78%) |
Jul 15, 2014 | 19.78 | 19.78 | 19.14 | 19.48 | 49,229 | -0.24(-1.24%) |
Jul 14, 2014 | 19.74 | 20.06 | 19.63 | 19.73 | 57,615 | +0.15(+0.79%) |
Jul 11, 2014 | 19.62 | 19.69 | 19.33 | 19.57 | 73,515 | -0.09(-0.46%) |
Jul 10, 2014 | 19.54 | 20.30 | 19.53 | 19.66 | 72,994 | -0.33(-1.67%) |
Jul 09, 2014 | 19.75 | 20.41 | 19.57 | 20.00 | 121,237 | +0.42(+2.17%) |
Jul 08, 2014 | 20.35 | 20.50 | 19.37 | 19.57 | 489,176 | -0.79(-3.86%) |
Jul 07, 2014 | 21.13 | 21.13 | 20.25 | 20.36 | 83,176 | -0.80(-3.76%) |
Jul 03, 2014 | 21.76 | 21.16 | 21.16 | 21.16 | 77,536 | -0.80(-3.66%) |
Jul 02, 2014 | 21.66 | 22.12 | 21.20 | 21.96 | 137,640 | +0.32(+1.46%) |