Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.91 | 21.73 | 20.91 | 21.65 | 851,896 | +0.77(+3.70%) |
Sep 29, 2014 | 20.33 | 20.91 | 20.20 | 20.88 | 358,647 | +0.33(+1.60%) |
Sep 26, 2014 | 20.17 | 20.61 | 20.05 | 20.55 | 565,807 | +0.39(+1.91%) |
Sep 25, 2014 | 20.84 | 21.05 | 20.14 | 20.17 | 450,294 | -0.80(-3.80%) |
Sep 24, 2014 | 20.58 | 21.06 | 20.51 | 20.96 | 411,763 | +0.47(+2.27%) |
Sep 23, 2014 | 20.83 | 21.19 | 20.37 | 20.50 | 753,890 | -0.59(-2.82%) |
Sep 22, 2014 | 21.52 | 21.69 | 21.08 | 21.09 | 348,634 | -0.51(-2.38%) |
Sep 19, 2014 | 21.56 | 21.70 | 21.27 | 21.60 | 451,276 | -0.06(-0.30%) |
Sep 18, 2014 | 21.71 | 21.97 | 21.44 | 21.67 | 435,309 | +0.08(+0.37%) |
Sep 17, 2014 | 20.74 | 21.89 | 20.68 | 21.59 | 603,479 | +0.72(+3.47%) |
Sep 16, 2014 | 20.41 | 20.98 | 19.79 | 20.86 | 848,517 | +0.23(+1.13%) |
Sep 15, 2014 | 21.74 | 21.84 | 20.58 | 20.63 | 903,835 | -1.21(-5.56%) |
Sep 12, 2014 | 21.99 | 22.14 | 21.71 | 21.85 | 376,130 | -0.15(-0.69%) |
Sep 11, 2014 | 21.77 | 22.08 | 21.66 | 22.00 | 537,045 | +0.17(+0.77%) |
Sep 10, 2014 | 22.23 | 22.44 | 21.47 | 21.83 | 723,128 | -0.55(-2.44%) |
Sep 09, 2014 | 22.83 | 22.90 | 22.32 | 22.38 | 488,435 | -0.42(-1.83%) |
Sep 08, 2014 | 22.79 | 23.03 | 22.69 | 22.79 | 349,623 | -0.01(-0.04%) |
Sep 05, 2014 | 23.09 | 23.27 | 22.62 | 22.80 | 655,118 | -0.27(-1.15%) |
Sep 04, 2014 | 22.35 | 23.28 | 22.34 | 23.07 | 1,723,271 | +0.77(+3.46%) |
Sep 03, 2014 | 22.48 | 22.64 | 21.90 | 22.30 | 934,986 | -0.09(-0.39%) |
Sep 02, 2014 | 21.76 | 22.42 | 21.72 | 22.38 | 900,087 | +0.72(+3.30%) |
Aug 29, 2014 | 21.47 | 21.67 | 21.67 | 21.67 | 420,538 | +0.23(+1.09%) |
Aug 28, 2014 | 21.28 | 21.54 | 21.07 | 21.44 | 434,499 | +0.15(+0.72%) |
Aug 27, 2014 | 20.99 | 21.47 | 20.98 | 21.28 | 524,888 | +0.29(+1.38%) |
Aug 26, 2014 | 21.15 | 21.33 | 20.94 | 20.99 | 607,081 | -0.37(-1.73%) |
Aug 25, 2014 | 21.28 | 21.47 | 21.22 | 21.36 | 382,178 | -0.05(-0.23%) |
Aug 22, 2014 | 21.16 | 21.54 | 21.12 | 21.41 | 362,124 | +0.11(+0.53%) |
Aug 21, 2014 | 21.65 | 21.72 | 21.17 | 21.30 | 596,494 | -0.31(-1.45%) |
Aug 20, 2014 | 21.70 | 21.74 | 21.59 | 21.61 | 518,043 | +0.01(+0.04%) |
Aug 19, 2014 | 21.78 | 21.92 | 21.58 | 21.60 | 554,457 | -0.06(-0.30%) |
Aug 18, 2014 | 21.97 | 21.97 | 21.43 | 21.67 | 754,613 | -0.06(-0.26%) |
Aug 15, 2014 | 21.15 | 21.88 | 21.07 | 21.72 | 856,086 | +0.81(+3.88%) |
Aug 14, 2014 | 21.61 | 21.61 | 20.85 | 20.91 | 644,037 | -0.67(-3.09%) |
Aug 13, 2014 | 21.24 | 21.87 | 20.95 | 21.58 | 1,436,268 | +0.63(+2.99%) |
Aug 12, 2014 | 20.09 | 21.01 | 19.92 | 20.95 | 1,666,750 | +1.05(+5.29%) |
Aug 11, 2014 | 19.39 | 19.98 | 19.31 | 19.90 | 580,250 | +0.64(+3.30%) |
Aug 08, 2014 | 19.31 | 19.52 | 19.13 | 19.27 | 502,131 | -0.14(-0.75%) |
Aug 07, 2014 | 19.79 | 19.82 | 19.38 | 19.41 | 431,660 | -0.29(-1.46%) |
Aug 06, 2014 | 19.57 | 19.77 | 19.35 | 19.70 | 484,890 | -0.04(-0.20%) |
Aug 05, 2014 | 19.57 | 19.78 | 19.21 | 19.74 | 646,510 | +0.22(+1.15%) |
Aug 04, 2014 | 18.80 | 19.57 | 18.78 | 19.51 | 856,854 | +0.73(+3.87%) |
Aug 01, 2014 | 18.33 | 18.89 | 18.17 | 18.79 | 724,341 | +0.37(+2.00%) |
Jul 31, 2014 | 18.77 | 19.09 | 18.37 | 18.42 | 1,043,015 | -0.73(-3.84%) |
Jul 30, 2014 | 19.33 | 19.40 | 18.72 | 19.15 | 747,016 | -0.17(-0.87%) |
Jul 29, 2014 | 19.63 | 19.65 | 18.52 | 19.32 | 2,476,561 | +1.03(+5.63%) |
Jul 28, 2014 | 18.10 | 18.36 | 18.10 | 18.29 | 890,329 | +0.26(+1.42%) |
Jul 25, 2014 | 18.47 | 18.47 | 17.88 | 18.04 | 606,357 | -0.62(-3.30%) |
Jul 24, 2014 | 18.38 | 18.88 | 18.37 | 18.65 | 414,519 | +0.05(+0.26%) |
Jul 23, 2014 | 19.13 | 19.13 | 18.35 | 18.60 | 548,259 | -0.35(-1.85%) |
Jul 22, 2014 | 18.85 | 18.99 | 18.47 | 18.95 | 472,511 | +0.17(+0.89%) |
Jul 21, 2014 | 18.36 | 18.92 | 18.14 | 18.79 | 476,462 | +0.42(+2.31%) |
Jul 18, 2014 | 18.27 | 18.51 | 18.10 | 18.36 | 425,920 | +0.18(+1.01%) |
Jul 17, 2014 | 18.53 | 18.58 | 17.99 | 18.18 | 512,657 | -0.35(-1.90%) |
Jul 16, 2014 | 18.70 | 18.91 | 18.40 | 18.53 | 469,908 | -0.03(-0.17%) |
Jul 15, 2014 | 18.97 | 19.15 | 18.48 | 18.56 | 683,701 | -0.25(-1.32%) |
Jul 14, 2014 | 18.16 | 18.99 | 18.11 | 18.81 | 1,139,786 | +0.85(+4.71%) |
Jul 11, 2014 | 17.97 | 18.07 | 17.72 | 17.96 | 440,836 | +0.02(+0.13%) |
Jul 10, 2014 | 17.60 | 17.99 | 17.28 | 17.94 | 580,420 | +0.16(+0.90%) |
Jul 09, 2014 | 17.49 | 17.81 | 17.26 | 17.78 | 938,549 | +0.37(+2.11%) |
Jul 08, 2014 | 17.89 | 17.92 | 16.66 | 17.41 | 1,407,688 | -0.02(-0.09%) |
Jul 07, 2014 | 18.36 | 18.36 | 16.95 | 17.43 | 2,018,727 | +0.26(+1.54%) |
Jul 03, 2014 | 17.49 | 17.17 | 17.17 | 17.17 | 715,350 | -0.17(-0.97%) |
Jul 02, 2014 | 16.41 | 17.34 | 16.39 | 17.33 | 1,303,349 | +1.00(+6.11%) |