Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.14 | 20.36 | 19.71 | 19.91 | 753,815 | -0.19(-0.95%) |
Sep 29, 2014 | 18.98 | 20.14 | 18.57 | 20.10 | 369,849 | +0.82(+4.25%) |
Sep 26, 2014 | 19.30 | 19.37 | 18.55 | 19.28 | 441,169 | -0.06(-0.31%) |
Sep 25, 2014 | 20.04 | 20.16 | 19.09 | 19.34 | 655,625 | -0.71(-3.54%) |
Sep 24, 2014 | 19.65 | 20.08 | 19.34 | 20.05 | 276,104 | +0.39(+1.98%) |
Sep 23, 2014 | 19.60 | 19.97 | 19.47 | 19.66 | 337,751 | -0.04(-0.20%) |
Sep 22, 2014 | 19.63 | 19.78 | 19.36 | 19.70 | 319,402 | -0.01(-0.05%) |
Sep 19, 2014 | 19.70 | 20.06 | 19.50 | 19.71 | 803,205 | +0.06(+0.31%) |
Sep 18, 2014 | 19.72 | 19.88 | 19.43 | 19.65 | 315,735 | +0.08(+0.41%) |
Sep 17, 2014 | 19.09 | 19.68 | 19.06 | 19.57 | 279,611 | +0.37(+1.93%) |
Sep 16, 2014 | 18.49 | 19.30 | 18.28 | 19.20 | 197,105 | +0.62(+3.34%) |
Sep 15, 2014 | 18.68 | 18.84 | 18.23 | 18.58 | 306,398 | -0.10(-0.54%) |
Sep 12, 2014 | 19.24 | 19.48 | 18.62 | 18.68 | 351,398 | -0.51(-2.66%) |
Sep 11, 2014 | 18.97 | 19.28 | 18.61 | 19.19 | 226,830 | +0.09(+0.47%) |
Sep 10, 2014 | 18.69 | 18.69 | 18.60 | 19.10 | 181,874 | +0.41(+2.19%) |
Sep 09, 2014 | 19.54 | 19.54 | 18.66 | 18.69 | 191,409 | -0.95(-4.84%) |
Sep 08, 2014 | 18.70 | 19.75 | 18.52 | 19.64 | 304,869 | +0.89(+4.75%) |
Sep 05, 2014 | 19.61 | 19.64 | 18.57 | 18.75 | 335,705 | -0.94(-4.77%) |
Sep 04, 2014 | 20.50 | 20.55 | 19.65 | 19.69 | 270,961 | -0.69(-3.39%) |
Sep 03, 2014 | 19.89 | 20.50 | 19.73 | 20.38 | 1,056,105 | +0.58(+2.93%) |
Sep 02, 2014 | 19.39 | 20.44 | 19.35 | 19.80 | 855,571 | +0.74(+3.88%) |
Aug 29, 2014 | 19.61 | 19.06 | 19.06 | 19.06 | 264,900 | -0.57(-2.90%) |
Aug 28, 2014 | 20.02 | 20.22 | 19.54 | 19.63 | 221,245 | -0.57(-2.82%) |
Aug 27, 2014 | 20.63 | 20.71 | 20.09 | 20.20 | 204,321 | -0.46(-2.23%) |
Aug 26, 2014 | 20.72 | 20.93 | 20.64 | 20.66 | 243,427 | -0.03(-0.14%) |
Aug 25, 2014 | 20.50 | 20.79 | 20.49 | 20.69 | 308,235 | +0.42(+2.07%) |
Aug 22, 2014 | 20.43 | 20.43 | 20.08 | 20.27 | 209,920 | -0.10(-0.49%) |
Aug 21, 2014 | 19.95 | 20.53 | 19.80 | 20.37 | 347,556 | +0.45(+2.26%) |
Aug 20, 2014 | 20.24 | 20.24 | 20.01 | 19.92 | 237,103 | -0.45(-2.21%) |
Aug 19, 2014 | 20.46 | 20.80 | 20.21 | 20.37 | 329,408 | -0.10(-0.49%) |
Aug 18, 2014 | 19.31 | 20.47 | 19.31 | 20.47 | 639,761 | +1.29(+6.73%) |
Aug 15, 2014 | 19.33 | 19.73 | 18.84 | 19.18 | 480,557 | +0.00(+0.00%) |
Aug 14, 2014 | 20.02 | 20.38 | 19.10 | 19.18 | 549,763 | -1.13(-5.56%) |
Aug 13, 2014 | 20.58 | 20.73 | 19.90 | 20.31 | 508,875 | -0.22(-1.07%) |
Aug 12, 2014 | 22.22 | 22.57 | 20.44 | 20.53 | 572,910 | -1.81(-8.10%) |
Aug 11, 2014 | 23.52 | 23.69 | 22.02 | 22.34 | 441,629 | +1.05(+4.93%) |
Aug 08, 2014 | 21.22 | 21.69 | 21.00 | 21.29 | 360,541 | +0.08(+0.38%) |
Aug 07, 2014 | 21.64 | 21.92 | 21.16 | 21.21 | 204,214 | -0.26(-1.21%) |
Aug 06, 2014 | 20.99 | 21.70 | 20.99 | 21.47 | 239,964 | +0.24(+1.13%) |
Aug 05, 2014 | 21.16 | 21.65 | 20.85 | 21.23 | 339,385 | -0.05(-0.23%) |
Aug 04, 2014 | 21.14 | 21.50 | 20.72 | 21.28 | 446,941 | +0.15(+0.71%) |
Aug 01, 2014 | 20.89 | 21.32 | 20.55 | 21.13 | 360,207 | +0.16(+0.76%) |
Jul 31, 2014 | 22.19 | 22.19 | 20.94 | 20.97 | 431,621 | -1.44(-6.43%) |
Jul 30, 2014 | 22.55 | 23.09 | 22.19 | 22.41 | 222,433 | +0.19(+0.86%) |
Jul 29, 2014 | 22.03 | 22.54 | 21.23 | 22.22 | 271,665 | +0.16(+0.73%) |
Jul 28, 2014 | 22.69 | 22.80 | 21.86 | 22.06 | 336,017 | -0.62(-2.73%) |
Jul 25, 2014 | 22.83 | 22.95 | 22.33 | 22.68 | 271,408 | -0.32(-1.39%) |
Jul 24, 2014 | 23.70 | 23.70 | 22.92 | 23.00 | 282,237 | -0.68(-2.87%) |
Jul 23, 2014 | 23.48 | 23.98 | 23.20 | 23.68 | 240,655 | +0.19(+0.81%) |
Jul 22, 2014 | 23.30 | 23.56 | 23.15 | 23.49 | 270,912 | +0.33(+1.42%) |
Jul 21, 2014 | 23.04 | 23.31 | 22.53 | 23.16 | 303,520 | -0.04(-0.17%) |
Jul 18, 2014 | 22.14 | 23.37 | 21.81 | 23.20 | 404,585 | +0.99(+4.46%) |
Jul 17, 2014 | 22.69 | 23.05 | 22.03 | 22.21 | 431,393 | -0.53(-2.33%) |
Jul 16, 2014 | 23.44 | 23.74 | 22.72 | 22.74 | 328,592 | -0.63(-2.70%) |
Jul 15, 2014 | 24.58 | 24.58 | 23.15 | 23.37 | 424,211 | -1.13(-4.61%) |
Jul 14, 2014 | 24.41 | 24.68 | 24.10 | 24.50 | 382,066 | +0.40(+1.66%) |
Jul 11, 2014 | 23.76 | 24.34 | 23.75 | 24.10 | 341,084 | +0.33(+1.39%) |
Jul 10, 2014 | 22.99 | 23.98 | 22.76 | 23.77 | 494,263 | +0.32(+1.36%) |
Jul 09, 2014 | 22.82 | 23.46 | 22.37 | 23.45 | 339,968 | +0.73(+3.21%) |
Jul 08, 2014 | 22.58 | 22.79 | 21.17 | 22.72 | 906,032 | +0.02(+0.09%) |
Jul 07, 2014 | 23.98 | 23.99 | 22.69 | 22.70 | 627,304 | -1.08(-4.54%) |
Jul 03, 2014 | 23.60 | 23.78 | 23.78 | 23.78 | 239,100 | +0.31(+1.32%) |
Jul 02, 2014 | 23.80 | 23.96 | 23.43 | 23.47 | 344,096 | -0.38(-1.59%) |