Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.87 | 21.94 | 21.31 | 21.31 | 352,384 | -0.58(-2.65%) |
Sep 29, 2014 | 21.87 | 21.92 | 21.63 | 21.89 | 345,624 | -0.17(-0.77%) |
Sep 26, 2014 | 21.46 | 22.18 | 21.29 | 22.06 | 517,524 | +0.65(+3.04%) |
Sep 25, 2014 | 21.41 | 21.60 | 21.31 | 21.41 | 422,856 | +0.04(+0.17%) |
Sep 24, 2014 | 21.41 | 21.50 | 21.22 | 21.37 | 485,416 | -0.04(-0.20%) |
Sep 23, 2014 | 21.83 | 21.85 | 21.41 | 21.41 | 336,001 | -0.44(-2.01%) |
Sep 22, 2014 | 21.79 | 21.95 | 21.68 | 21.85 | 326,353 | +0.01(+0.03%) |
Sep 19, 2014 | 21.97 | 22.21 | 21.45 | 21.85 | 1,698,671 | -0.07(-0.32%) |
Sep 18, 2014 | 22.22 | 22.30 | 21.91 | 21.92 | 294,347 | -0.19(-0.86%) |
Sep 17, 2014 | 22.24 | 22.39 | 22.09 | 22.11 | 272,521 | -0.13(-0.60%) |
Sep 16, 2014 | 21.92 | 22.30 | 21.74 | 22.24 | 265,736 | +0.26(+1.19%) |
Sep 15, 2014 | 21.98 | 22.07 | 21.74 | 21.98 | 384,970 | +0.05(+0.23%) |
Sep 12, 2014 | 22.11 | 22.11 | 21.71 | 21.93 | 256,173 | -0.15(-0.67%) |
Sep 11, 2014 | 22.06 | 22.27 | 21.91 | 22.08 | 530,025 | -0.14(-0.64%) |
Sep 10, 2014 | 21.84 | 22.29 | 21.71 | 22.22 | 426,050 | +0.32(+1.45%) |
Sep 09, 2014 | 22.01 | 22.18 | 21.72 | 21.90 | 263,143 | -0.16(-0.74%) |
Sep 08, 2014 | 21.58 | 22.21 | 21.58 | 22.06 | 517,407 | +0.50(+2.33%) |
Sep 05, 2014 | 21.43 | 21.61 | 21.29 | 21.56 | 472,203 | +0.06(+0.26%) |
Sep 04, 2014 | 21.57 | 21.81 | 21.44 | 21.51 | 312,979 | +0.24(+1.13%) |
Sep 03, 2014 | 21.89 | 21.91 | 21.25 | 21.27 | 617,089 | -0.51(-2.34%) |
Sep 02, 2014 | 21.25 | 21.97 | 21.25 | 21.77 | 672,586 | +0.52(+2.46%) |
Aug 29, 2014 | 21.22 | 21.25 | 21.25 | 21.25 | 162,950 | +0.06(+0.27%) |
Aug 28, 2014 | 21.48 | 21.48 | 21.27 | 21.19 | 143,457 | -0.29(-1.35%) |
Aug 27, 2014 | 21.63 | 21.63 | 21.46 | 21.48 | 144,823 | -0.05(-0.23%) |
Aug 26, 2014 | 21.48 | 21.74 | 21.30 | 21.53 | 295,066 | +0.11(+0.53%) |
Aug 25, 2014 | 21.51 | 21.60 | 21.28 | 21.42 | 131,965 | +0.01(+0.03%) |
Aug 22, 2014 | 21.51 | 21.68 | 21.36 | 21.41 | 131,465 | -0.14(-0.66%) |
Aug 21, 2014 | 21.57 | 21.72 | 21.29 | 21.56 | 138,415 | -0.06(-0.26%) |
Aug 20, 2014 | 21.55 | 21.70 | 21.30 | 21.61 | 330,326 | +0.04(+0.20%) |
Aug 19, 2014 | 21.15 | 21.70 | 21.07 | 21.57 | 602,700 | +0.49(+2.35%) |
Aug 18, 2014 | 20.76 | 21.15 | 20.74 | 21.07 | 409,520 | +0.47(+2.30%) |
Aug 15, 2014 | 20.83 | 20.83 | 20.42 | 20.60 | 202,532 | -0.06(-0.31%) |
Aug 14, 2014 | 20.47 | 20.67 | 20.47 | 20.66 | 180,565 | +0.22(+1.07%) |
Aug 13, 2014 | 20.10 | 20.62 | 20.10 | 20.45 | 353,439 | +0.40(+2.01%) |
Aug 12, 2014 | 20.05 | 20.21 | 19.96 | 20.04 | 495,319 | -0.04(-0.18%) |
Aug 11, 2014 | 20.09 | 20.24 | 20.00 | 20.08 | 519,347 | +0.11(+0.53%) |
Aug 08, 2014 | 19.94 | 20.13 | 19.88 | 19.97 | 459,767 | +0.03(+0.14%) |
Aug 07, 2014 | 20.48 | 20.48 | 19.83 | 19.94 | 281,266 | -0.45(-2.22%) |
Aug 06, 2014 | 20.40 | 20.63 | 20.33 | 20.40 | 352,648 | -0.05(-0.24%) |
Aug 05, 2014 | 20.66 | 20.76 | 20.25 | 20.45 | 371,304 | -0.22(-1.06%) |
Aug 04, 2014 | 20.40 | 20.71 | 20.22 | 20.66 | 390,955 | +0.34(+1.67%) |
Aug 01, 2014 | 19.96 | 20.40 | 19.96 | 20.33 | 408,393 | +0.42(+2.13%) |
Jul 31, 2014 | 20.45 | 20.45 | 19.88 | 19.90 | 504,134 | -0.76(-3.69%) |
Jul 30, 2014 | 20.85 | 21.03 | 20.59 | 20.66 | 378,936 | -0.08(-0.38%) |
Jul 29, 2014 | 21.00 | 21.18 | 20.74 | 20.74 | 654,953 | -0.28(-1.35%) |
Jul 28, 2014 | 21.17 | 21.20 | 20.92 | 21.03 | 616,955 | -0.13(-0.63%) |
Jul 25, 2014 | 20.71 | 21.17 | 20.71 | 21.16 | 1,073,867 | +0.45(+2.15%) |
Jul 24, 2014 | 20.37 | 20.93 | 20.06 | 20.71 | 1,031,259 | +0.76(+3.79%) |
Jul 23, 2014 | 19.22 | 19.97 | 19.08 | 19.96 | 1,135,750 | +0.86(+4.52%) |
Jul 22, 2014 | 18.82 | 19.13 | 18.82 | 19.10 | 736,702 | +0.59(+3.17%) |
Jul 21, 2014 | 18.41 | 18.62 | 18.18 | 18.51 | 429,231 | -0.06(-0.30%) |
Jul 18, 2014 | 18.24 | 18.62 | 18.24 | 18.56 | 363,451 | +0.30(+1.63%) |
Jul 17, 2014 | 18.56 | 18.57 | 18.23 | 18.27 | 270,517 | -0.40(-2.16%) |
Jul 16, 2014 | 18.66 | 18.73 | 18.49 | 18.67 | 209,734 | +0.10(+0.53%) |
Jul 15, 2014 | 18.59 | 18.76 | 18.52 | 18.57 | 219,263 | -0.03(-0.15%) |
Jul 14, 2014 | 18.52 | 18.64 | 18.41 | 18.60 | 520,637 | +0.20(+1.08%) |
Jul 11, 2014 | 18.49 | 18.52 | 18.32 | 18.40 | 286,826 | -0.16(-0.84%) |
Jul 10, 2014 | 18.43 | 18.72 | 18.42 | 18.56 | 321,159 | -0.28(-1.46%) |
Jul 09, 2014 | 18.95 | 19.14 | 18.76 | 18.83 | 325,663 | -0.09(-0.49%) |
Jul 08, 2014 | 19.24 | 19.24 | 18.74 | 18.93 | 646,775 | -0.38(-1.98%) |
Jul 07, 2014 | 19.90 | 19.90 | 19.17 | 19.31 | 461,027 | -0.58(-2.91%) |
Jul 03, 2014 | 19.80 | 19.89 | 19.89 | 19.89 | 319,676 | +0.13(+0.68%) |
Jul 02, 2014 | 20.28 | 20.34 | 19.73 | 19.75 | 508,419 | -0.49(-2.41%) |