Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.31 | 20.21 | 19.19 | 19.38 | 1,704,093 | +0.01(+0.05%) |
Sep 29, 2014 | 18.80 | 19.62 | 18.76 | 19.37 | 945,073 | +0.24(+1.25%) |
Sep 26, 2014 | 19.04 | 19.50 | 18.66 | 19.13 | 1,226,022 | +0.32(+1.70%) |
Sep 25, 2014 | 19.74 | 20.04 | 18.80 | 18.81 | 1,439,396 | -1.13(-5.67%) |
Sep 24, 2014 | 19.20 | 19.95 | 19.20 | 19.94 | 1,570,872 | +0.94(+4.95%) |
Sep 23, 2014 | 18.69 | 19.29 | 18.50 | 19.00 | 1,804,660 | +0.15(+0.80%) |
Sep 22, 2014 | 19.07 | 19.08 | 18.45 | 18.85 | 1,657,412 | -0.31(-1.64%) |
Sep 19, 2014 | 19.28 | 19.70 | 18.90 | 19.16 | 1,921,074 | +0.00(+0.03%) |
Sep 18, 2014 | 19.10 | 19.54 | 19.00 | 19.16 | 1,326,102 | +0.11(+0.58%) |
Sep 17, 2014 | 19.80 | 19.98 | 18.96 | 19.05 | 2,188,209 | -0.72(-3.64%) |
Sep 16, 2014 | 19.52 | 19.91 | 19.17 | 19.77 | 1,587,082 | +0.16(+0.82%) |
Sep 15, 2014 | 21.03 | 21.05 | 19.38 | 19.61 | 2,850,175 | -1.44(-6.84%) |
Sep 12, 2014 | 21.45 | 21.65 | 20.68 | 21.05 | 1,863,305 | -0.38(-1.77%) |
Sep 11, 2014 | 21.68 | 21.94 | 21.26 | 21.43 | 1,884,929 | -0.43(-1.97%) |
Sep 10, 2014 | 21.50 | 22.18 | 21.39 | 21.86 | 1,309,846 | +0.32(+1.49%) |
Sep 09, 2014 | 22.34 | 22.50 | 21.30 | 21.54 | 2,150,290 | -0.60(-2.71%) |
Sep 08, 2014 | 21.76 | 22.18 | 21.73 | 22.14 | 1,102,355 | +0.38(+1.75%) |
Sep 05, 2014 | 21.73 | 21.94 | 21.26 | 21.76 | 1,238,399 | -0.06(-0.27%) |
Sep 04, 2014 | 22.57 | 22.79 | 21.63 | 21.82 | 2,347,916 | -0.75(-3.32%) |
Sep 03, 2014 | 21.60 | 23.20 | 21.59 | 22.57 | 4,162,901 | +1.34(+6.31%) |
Sep 02, 2014 | 21.02 | 21.34 | 20.79 | 21.23 | 1,798,058 | +0.38(+1.82%) |
Aug 29, 2014 | 21.49 | 20.85 | 20.85 | 20.85 | 1,929,300 | -0.58(-2.71%) |
Aug 28, 2014 | 22.00 | 22.00 | 21.07 | 21.43 | 2,409,737 | -0.76(-3.42%) |
Aug 27, 2014 | 21.74 | 22.25 | 21.45 | 22.19 | 2,602,155 | +0.76(+3.55%) |
Aug 26, 2014 | 21.05 | 22.01 | 21.04 | 21.43 | 3,830,601 | +0.39(+1.85%) |
Aug 25, 2014 | 20.87 | 21.45 | 20.60 | 21.04 | 3,566,109 | +0.82(+4.06%) |
Aug 22, 2014 | 19.61 | 20.49 | 19.52 | 20.22 | 3,580,409 | +0.57(+2.90%) |
Aug 21, 2014 | 19.59 | 19.93 | 18.91 | 19.65 | 2,359,360 | +0.13(+0.67%) |
Aug 20, 2014 | 18.57 | 19.85 | 18.21 | 19.52 | 5,208,075 | +1.18(+6.43%) |
Aug 19, 2014 | 17.75 | 18.42 | 17.49 | 18.34 | 2,304,526 | +0.67(+3.79%) |
Aug 18, 2014 | 17.39 | 18.00 | 17.35 | 17.67 | 2,153,928 | +0.18(+1.03%) |
Aug 15, 2014 | 17.53 | 17.68 | 17.16 | 17.49 | 1,424,426 | +0.20(+1.16%) |
Aug 14, 2014 | 17.44 | 17.50 | 16.95 | 17.29 | 1,688,397 | -0.26(-1.48%) |
Aug 13, 2014 | 17.65 | 17.79 | 16.59 | 17.55 | 4,236,829 | +0.09(+0.52%) |
Aug 12, 2014 | 18.43 | 19.15 | 17.20 | 17.46 | 14,598,932 | +0.37(+2.17%) |
Aug 11, 2014 | 16.78 | 17.57 | 16.63 | 17.09 | 1,081,749 | +0.42(+2.52%) |
Aug 08, 2014 | 16.12 | 16.73 | 16.00 | 16.67 | 651,091 | +0.63(+3.93%) |
Aug 07, 2014 | 15.99 | 16.25 | 15.85 | 16.04 | 394,644 | +0.09(+0.56%) |
Aug 06, 2014 | 15.76 | 16.12 | 15.68 | 15.95 | 487,421 | +0.09(+0.57%) |
Aug 05, 2014 | 15.69 | 16.12 | 15.62 | 15.86 | 517,749 | +0.15(+0.95%) |
Aug 04, 2014 | 15.67 | 15.93 | 15.45 | 15.71 | 566,769 | +0.20(+1.29%) |
Aug 01, 2014 | 15.58 | 15.74 | 15.12 | 15.51 | 711,373 | -0.10(-0.64%) |
Jul 31, 2014 | 15.92 | 16.16 | 15.49 | 15.61 | 553,634 | -0.55(-3.40%) |
Jul 30, 2014 | 16.00 | 16.42 | 15.95 | 16.16 | 901,622 | +0.42(+2.67%) |
Jul 29, 2014 | 15.63 | 16.02 | 15.62 | 15.74 | 1,565,051 | +0.16(+1.03%) |
Jul 28, 2014 | 16.09 | 16.23 | 15.56 | 15.58 | 960,221 | -0.41(-2.56%) |
Jul 25, 2014 | 16.40 | 16.40 | 15.98 | 15.99 | 780,744 | -0.53(-3.21%) |
Jul 24, 2014 | 16.76 | 17.10 | 16.51 | 16.52 | 1,258,048 | -0.32(-1.90%) |
Jul 23, 2014 | 16.62 | 17.07 | 16.62 | 16.84 | 864,982 | +0.35(+2.12%) |
Jul 22, 2014 | 16.61 | 17.15 | 16.28 | 16.49 | 948,112 | -0.17(-1.02%) |
Jul 21, 2014 | 16.27 | 17.14 | 16.21 | 16.66 | 1,382,806 | +0.35(+2.15%) |
Jul 18, 2014 | 16.29 | 16.74 | 16.12 | 16.31 | 1,676,661 | -0.03(-0.18%) |
Jul 17, 2014 | 16.77 | 17.11 | 16.30 | 16.34 | 1,058,896 | -0.61(-3.60%) |
Jul 16, 2014 | 17.33 | 17.48 | 16.78 | 16.95 | 1,033,313 | -0.27(-1.57%) |
Jul 15, 2014 | 16.30 | 17.47 | 16.01 | 17.22 | 1,492,536 | +0.96(+5.90%) |
Jul 14, 2014 | 16.71 | 16.73 | 16.19 | 16.26 | 594,157 | -0.19(-1.16%) |
Jul 11, 2014 | 16.00 | 16.47 | 15.87 | 16.45 | 459,190 | +0.39(+2.43%) |
Jul 10, 2014 | 15.22 | 16.30 | 15.01 | 16.06 | 768,679 | -0.28(-1.71%) |
Jul 09, 2014 | 15.91 | 16.44 | 15.40 | 16.34 | 691,625 | +0.57(+3.61%) |
Jul 08, 2014 | 16.64 | 16.67 | 15.25 | 15.77 | 2,146,382 | -0.97(-5.79%) |
Jul 07, 2014 | 17.50 | 17.50 | 16.70 | 16.74 | 777,075 | -0.73(-4.18%) |
Jul 03, 2014 | 17.13 | 17.47 | 17.47 | 17.47 | 345,400 | +0.35(+2.04%) |
Jul 02, 2014 | 17.18 | 17.35 | 17.00 | 17.12 | 581,314 | -0.11(-0.64%) |