Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.33 | 18.44 | 17.96 | 18.04 | 920,416 | -0.24(-1.33%) |
Sep 29, 2014 | 18.46 | 18.54 | 18.22 | 18.29 | 546,835 | -0.33(-1.75%) |
Sep 26, 2014 | 18.23 | 18.67 | 18.22 | 18.61 | 640,940 | +0.38(+2.09%) |
Sep 25, 2014 | 18.78 | 18.78 | 18.04 | 18.23 | 766,685 | -0.62(-3.31%) |
Sep 24, 2014 | 18.90 | 19.00 | 18.51 | 18.85 | 423,144 | +0.01(+0.07%) |
Sep 23, 2014 | 18.64 | 18.96 | 18.61 | 18.84 | 437,172 | +0.19(+1.04%) |
Sep 22, 2014 | 19.05 | 19.08 | 18.63 | 18.65 | 602,411 | -0.50(-2.60%) |
Sep 19, 2014 | 19.57 | 19.73 | 19.10 | 19.14 | 689,356 | -0.45(-2.30%) |
Sep 18, 2014 | 19.93 | 19.99 | 19.53 | 19.60 | 603,068 | -0.29(-1.46%) |
Sep 17, 2014 | 19.87 | 20.11 | 19.65 | 19.89 | 363,926 | +0.08(+0.42%) |
Sep 16, 2014 | 19.72 | 19.81 | 19.54 | 19.80 | 399,025 | +0.08(+0.39%) |
Sep 15, 2014 | 19.78 | 19.82 | 19.44 | 19.73 | 423,824 | -0.09(-0.45%) |
Sep 12, 2014 | 20.03 | 20.17 | 19.52 | 19.82 | 537,468 | -0.25(-1.24%) |
Sep 11, 2014 | 19.99 | 20.17 | 19.88 | 20.07 | 354,870 | +0.01(+0.03%) |
Sep 10, 2014 | 19.64 | 20.07 | 19.48 | 20.06 | 508,700 | +0.46(+2.33%) |
Sep 09, 2014 | 20.13 | 20.17 | 19.53 | 19.60 | 649,378 | -0.49(-2.45%) |
Sep 08, 2014 | 20.29 | 20.55 | 20.05 | 20.09 | 367,235 | -0.19(-0.96%) |
Sep 05, 2014 | 20.66 | 20.69 | 20.26 | 20.29 | 679,207 | -0.37(-1.81%) |
Sep 04, 2014 | 21.25 | 21.38 | 20.55 | 20.66 | 538,751 | -0.56(-2.64%) |
Sep 03, 2014 | 21.29 | 21.51 | 21.20 | 21.22 | 636,744 | -0.04(-0.20%) |
Sep 02, 2014 | 21.11 | 21.44 | 21.11 | 21.26 | 595,966 | +0.24(+1.12%) |
Aug 29, 2014 | 20.85 | 21.03 | 21.03 | 21.03 | 644,334 | +0.17(+0.83%) |
Aug 28, 2014 | 20.80 | 20.93 | 20.71 | 20.86 | 338,963 | -0.01(-0.03%) |
Aug 27, 2014 | 20.82 | 20.88 | 20.76 | 20.86 | 653,907 | +0.10(+0.47%) |
Aug 26, 2014 | 20.59 | 20.77 | 20.51 | 20.77 | 501,157 | +0.19(+0.94%) |
Aug 25, 2014 | 20.47 | 20.73 | 20.35 | 20.57 | 319,031 | +0.19(+0.95%) |
Aug 22, 2014 | 20.58 | 20.58 | 20.28 | 20.38 | 477,709 | -0.20(-0.98%) |
Aug 21, 2014 | 20.47 | 20.86 | 20.47 | 20.58 | 567,698 | +0.12(+0.58%) |
Aug 20, 2014 | 20.67 | 20.68 | 20.30 | 20.46 | 551,650 | -0.23(-1.10%) |
Aug 19, 2014 | 20.70 | 20.84 | 20.68 | 20.69 | 421,261 | -0.02(-0.10%) |
Aug 18, 2014 | 20.68 | 20.85 | 20.63 | 20.71 | 815,770 | +0.15(+0.74%) |
Aug 15, 2014 | 20.17 | 20.56 | 20.13 | 20.56 | 1,684,412 | +0.61(+3.06%) |
Aug 14, 2014 | 20.14 | 20.25 | 19.91 | 19.95 | 435,220 | -0.21(-1.03%) |
Aug 13, 2014 | 20.09 | 20.25 | 20.01 | 20.16 | 645,524 | +0.12(+0.62%) |
Aug 12, 2014 | 20.02 | 20.09 | 19.83 | 20.03 | 741,950 | +0.04(+0.21%) |
Aug 11, 2014 | 19.84 | 20.03 | 19.78 | 19.99 | 779,299 | +0.25(+1.25%) |
Aug 08, 2014 | 18.76 | 19.79 | 18.46 | 19.74 | 1,719,657 | +0.25(+1.27%) |
Aug 07, 2014 | 19.91 | 21.20 | 19.44 | 19.50 | 4,110,501 | +0.95(+5.15%) |
Aug 06, 2014 | 17.84 | 18.80 | 17.78 | 18.54 | 2,108,756 | -0.35(-1.85%) |
Aug 05, 2014 | 18.75 | 19.08 | 18.59 | 18.89 | 2,755,506 | +0.21(+1.14%) |
Aug 04, 2014 | 18.45 | 18.69 | 18.29 | 18.68 | 798,761 | +0.31(+1.68%) |
Aug 01, 2014 | 18.23 | 18.59 | 18.11 | 18.37 | 2,804,420 | +0.14(+0.79%) |
Jul 31, 2014 | 18.08 | 18.40 | 18.03 | 18.23 | 2,523,223 | +0.01(+0.08%) |
Jul 30, 2014 | 18.17 | 18.39 | 18.13 | 18.21 | 1,271,535 | +0.13(+0.72%) |
Jul 29, 2014 | 17.94 | 18.20 | 17.86 | 18.08 | 683,011 | +0.19(+1.07%) |
Jul 28, 2014 | 17.88 | 18.05 | 17.79 | 17.89 | 800,105 | -0.01(-0.04%) |
Jul 25, 2014 | 17.78 | 17.93 | 17.71 | 17.90 | 623,867 | +0.01(+0.08%) |
Jul 24, 2014 | 17.92 | 18.12 | 17.75 | 17.88 | 533,829 | +0.04(+0.23%) |
Jul 23, 2014 | 17.71 | 17.92 | 17.59 | 17.84 | 397,077 | +0.15(+0.85%) |
Jul 22, 2014 | 17.47 | 17.78 | 17.44 | 17.69 | 352,384 | +0.26(+1.50%) |
Jul 21, 2014 | 17.42 | 17.75 | 17.21 | 17.43 | 503,170 | -0.05(-0.31%) |
Jul 18, 2014 | 17.20 | 17.58 | 17.16 | 17.48 | 589,306 | +0.29(+1.68%) |
Jul 17, 2014 | 17.33 | 17.49 | 17.09 | 17.20 | 553,267 | -0.23(-1.30%) |
Jul 16, 2014 | 17.33 | 17.47 | 17.28 | 17.42 | 627,569 | +0.19(+1.08%) |
Jul 15, 2014 | 17.26 | 17.28 | 17.04 | 17.24 | 629,590 | -0.01(-0.08%) |
Jul 14, 2014 | 17.18 | 17.45 | 17.08 | 17.25 | 649,137 | +0.13(+0.76%) |
Jul 11, 2014 | 16.98 | 17.16 | 16.94 | 17.12 | 389,710 | +0.10(+0.57%) |
Jul 10, 2014 | 16.87 | 17.09 | 16.67 | 17.02 | 788,953 | -0.05(-0.28%) |
Jul 09, 2014 | 17.36 | 17.36 | 17.01 | 17.07 | 765,094 | -0.22(-1.27%) |
Jul 08, 2014 | 17.84 | 17.85 | 17.24 | 17.29 | 1,314,603 | -0.54(-3.04%) |
Jul 07, 2014 | 18.20 | 18.30 | 17.64 | 17.84 | 1,170,075 | -0.38(-2.07%) |
Jul 03, 2014 | 18.24 | 18.21 | 18.21 | 18.21 | 302,146 | -0.02(-0.11%) |
Jul 02, 2014 | 18.30 | 18.38 | 18.19 | 18.23 | 730,111 | -0.06(-0.34%) |