Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.48 | 19.53 | 19.25 | 19.35 | 526,821 | -0.16(-0.85%) |
Sep 29, 2014 | 19.63 | 19.72 | 19.44 | 19.52 | 418,203 | -0.25(-1.28%) |
Sep 26, 2014 | 19.71 | 19.89 | 19.62 | 19.77 | 319,118 | +0.08(+0.39%) |
Sep 25, 2014 | 19.88 | 20.31 | 19.40 | 19.69 | 732,426 | -0.16(-0.78%) |
Sep 24, 2014 | 19.61 | 19.97 | 19.46 | 19.85 | 564,327 | +0.16(+0.79%) |
Sep 23, 2014 | 19.50 | 19.82 | 19.43 | 19.69 | 601,923 | +0.18(+0.95%) |
Sep 22, 2014 | 19.37 | 19.53 | 19.34 | 19.51 | 692,695 | +0.05(+0.25%) |
Sep 19, 2014 | 19.32 | 19.62 | 18.96 | 19.46 | 1,711,176 | -1.09(-5.29%) |
Sep 18, 2014 | 20.65 | 20.65 | 20.40 | 20.55 | 369,084 | -0.10(-0.47%) |
Sep 17, 2014 | 20.78 | 21.08 | 20.61 | 20.64 | 483,715 | -0.07(-0.33%) |
Sep 16, 2014 | 20.72 | 20.90 | 20.57 | 20.71 | 336,362 | -0.02(-0.09%) |
Sep 15, 2014 | 20.73 | 20.83 | 20.44 | 20.73 | 333,215 | -0.02(-0.09%) |
Sep 12, 2014 | 21.22 | 21.24 | 20.34 | 20.75 | 569,803 | -0.50(-2.33%) |
Sep 11, 2014 | 21.15 | 21.34 | 21.15 | 21.25 | 330,640 | +0.07(+0.32%) |
Sep 10, 2014 | 21.23 | 21.46 | 21.04 | 21.18 | 461,170 | -0.12(-0.55%) |
Sep 09, 2014 | 21.51 | 21.78 | 21.28 | 21.29 | 443,269 | -0.17(-0.77%) |
Sep 08, 2014 | 21.79 | 21.79 | 21.36 | 21.46 | 681,350 | -0.32(-1.47%) |
Sep 05, 2014 | 21.29 | 21.79 | 21.29 | 21.78 | 624,613 | +0.41(+1.91%) |
Sep 04, 2014 | 21.42 | 21.69 | 21.17 | 21.37 | 835,661 | +0.07(+0.32%) |
Sep 03, 2014 | 21.14 | 21.51 | 21.14 | 21.30 | 736,291 | +0.25(+1.20%) |
Sep 02, 2014 | 21.07 | 21.29 | 20.95 | 21.05 | 410,740 | +0.02(+0.09%) |
Aug 29, 2014 | 20.87 | 21.03 | 21.03 | 21.03 | 319,972 | +0.23(+1.12%) |
Aug 28, 2014 | 21.15 | 21.29 | 20.71 | 20.80 | 668,424 | -0.37(-1.74%) |
Aug 27, 2014 | 20.65 | 21.22 | 20.61 | 21.17 | 621,921 | +0.57(+2.78%) |
Aug 26, 2014 | 20.58 | 20.91 | 20.54 | 20.60 | 618,791 | +0.05(+0.24%) |
Aug 25, 2014 | 20.49 | 20.71 | 20.45 | 20.55 | 491,733 | +0.04(+0.19%) |
Aug 22, 2014 | 20.54 | 20.62 | 20.28 | 20.51 | 501,779 | -0.04(-0.19%) |
Aug 21, 2014 | 20.67 | 20.81 | 20.55 | 20.55 | 627,295 | -0.13(-0.61%) |
Aug 20, 2014 | 20.79 | 20.89 | 20.44 | 20.67 | 812,955 | -0.12(-0.56%) |
Aug 19, 2014 | 21.86 | 22.06 | 20.69 | 20.79 | 1,176,153 | -1.40(-6.30%) |
Aug 18, 2014 | 21.56 | 22.19 | 21.56 | 22.19 | 449,148 | +0.65(+3.02%) |
Aug 15, 2014 | 21.77 | 21.77 | 21.26 | 21.54 | 749,845 | -0.19(-0.89%) |
Aug 14, 2014 | 21.55 | 22.18 | 21.55 | 21.73 | 472,788 | +0.24(+1.13%) |
Aug 13, 2014 | 21.51 | 21.74 | 21.32 | 21.49 | 426,097 | -0.02(-0.09%) |
Aug 12, 2014 | 21.32 | 21.61 | 21.26 | 21.51 | 486,157 | +0.16(+0.77%) |
Aug 11, 2014 | 21.55 | 21.58 | 21.16 | 21.34 | 782,661 | -0.18(-0.86%) |
Aug 08, 2014 | 22.53 | 22.53 | 20.98 | 21.53 | 1,570,919 | -1.41(-6.14%) |
Aug 07, 2014 | 22.97 | 23.00 | 22.65 | 22.94 | 407,257 | +0.00(+0.00%) |
Aug 06, 2014 | 22.56 | 23.01 | 22.50 | 22.94 | 292,306 | +0.36(+1.59%) |
Aug 05, 2014 | 22.43 | 22.75 | 22.29 | 22.58 | 417,287 | +0.13(+0.56%) |
Aug 04, 2014 | 22.38 | 22.62 | 22.21 | 22.45 | 384,275 | +0.09(+0.39%) |
Aug 01, 2014 | 22.26 | 22.49 | 22.16 | 22.36 | 411,308 | +0.18(+0.83%) |
Jul 31, 2014 | 22.48 | 22.64 | 22.12 | 22.18 | 709,359 | -0.53(-2.35%) |
Jul 30, 2014 | 22.62 | 22.91 | 22.43 | 22.71 | 452,039 | +0.16(+0.69%) |
Jul 29, 2014 | 23.18 | 23.26 | 22.50 | 22.56 | 542,449 | -0.60(-2.60%) |
Jul 28, 2014 | 23.20 | 23.34 | 23.04 | 23.16 | 348,478 | -0.06(-0.25%) |
Jul 25, 2014 | 23.29 | 23.42 | 23.17 | 23.22 | 372,269 | -0.17(-0.75%) |
Jul 24, 2014 | 23.47 | 23.55 | 23.20 | 23.39 | 376,341 | +0.00(+0.00%) |
Jul 23, 2014 | 23.32 | 23.55 | 23.26 | 23.39 | 303,693 | +0.05(+0.21%) |
Jul 22, 2014 | 23.30 | 23.44 | 23.24 | 23.34 | 389,932 | +0.17(+0.75%) |
Jul 21, 2014 | 23.32 | 23.35 | 23.03 | 23.17 | 346,357 | -0.18(-0.79%) |
Jul 18, 2014 | 23.25 | 23.49 | 23.19 | 23.35 | 562,145 | +0.11(+0.46%) |
Jul 17, 2014 | 23.32 | 23.58 | 23.12 | 23.25 | 506,949 | -0.07(-0.29%) |
Jul 16, 2014 | 23.43 | 23.43 | 23.04 | 23.31 | 449,859 | -0.07(-0.29%) |
Jul 15, 2014 | 23.30 | 23.61 | 23.27 | 23.38 | 419,375 | +0.00(+0.00%) |
Jul 14, 2014 | 23.66 | 23.66 | 23.12 | 23.38 | 566,203 | -0.13(-0.54%) |
Jul 11, 2014 | 23.34 | 23.66 | 23.12 | 23.51 | 621,133 | +0.16(+0.67%) |
Jul 10, 2014 | 22.91 | 23.45 | 22.85 | 23.35 | 806,615 | +0.24(+1.05%) |
Jul 09, 2014 | 22.99 | 23.23 | 22.79 | 23.11 | 671,511 | +0.11(+0.46%) |
Jul 08, 2014 | 23.25 | 23.28 | 22.83 | 23.00 | 1,058,188 | -0.22(-0.96%) |
Jul 07, 2014 | 23.55 | 23.73 | 23.20 | 23.23 | 826,496 | -0.34(-1.44%) |
Jul 03, 2014 | 23.69 | 23.57 | 23.57 | 23.57 | 487,424 | -0.08(-0.33%) |
Jul 02, 2014 | 25.37 | 25.46 | 23.52 | 23.64 | 1,838,560 | -1.81(-7.10%) |