Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.24 | 18.31 | 17.88 | 17.90 | 2,189,392 | -0.36(-1.98%) |
Sep 29, 2014 | 17.80 | 18.34 | 17.80 | 18.26 | 1,218,684 | +0.31(+1.72%) |
Sep 26, 2014 | 17.97 | 18.06 | 17.81 | 17.95 | 779,179 | +0.01(+0.05%) |
Sep 25, 2014 | 18.24 | 18.35 | 17.83 | 17.94 | 682,583 | -0.41(-2.21%) |
Sep 24, 2014 | 18.40 | 18.56 | 18.18 | 18.35 | 726,271 | -0.06(-0.32%) |
Sep 23, 2014 | 18.53 | 18.65 | 18.34 | 18.40 | 785,756 | -0.20(-1.09%) |
Sep 22, 2014 | 19.13 | 19.13 | 18.55 | 18.61 | 833,447 | -0.43(-2.28%) |
Sep 19, 2014 | 19.59 | 19.63 | 18.84 | 19.04 | 990,983 | -0.43(-2.23%) |
Sep 18, 2014 | 19.28 | 19.50 | 19.22 | 19.48 | 278,145 | +0.23(+1.21%) |
Sep 17, 2014 | 19.45 | 19.51 | 19.10 | 19.24 | 585,684 | -0.07(-0.35%) |
Sep 16, 2014 | 19.33 | 19.49 | 19.26 | 19.31 | 1,111,056 | -0.11(-0.55%) |
Sep 15, 2014 | 19.47 | 19.73 | 19.33 | 19.42 | 559,912 | -0.06(-0.30%) |
Sep 12, 2014 | 19.48 | 19.67 | 19.32 | 19.48 | 1,322,627 | -0.10(-0.49%) |
Sep 11, 2014 | 19.69 | 19.80 | 19.51 | 19.57 | 1,103,035 | -0.24(-1.22%) |
Sep 10, 2014 | 19.72 | 19.87 | 19.59 | 19.81 | 385,876 | +0.06(+0.29%) |
Sep 09, 2014 | 20.23 | 20.53 | 19.73 | 19.76 | 647,594 | -0.54(-2.67%) |
Sep 08, 2014 | 19.43 | 20.44 | 19.32 | 20.30 | 1,198,831 | +0.87(+4.48%) |
Sep 05, 2014 | 19.40 | 19.46 | 19.25 | 19.43 | 773,821 | +0.02(+0.10%) |
Sep 04, 2014 | 19.43 | 19.76 | 19.35 | 19.41 | 634,014 | -0.01(-0.05%) |
Sep 03, 2014 | 19.72 | 19.72 | 19.33 | 19.42 | 648,819 | -0.16(-0.84%) |
Sep 02, 2014 | 19.49 | 19.78 | 19.22 | 19.58 | 652,610 | +0.19(+1.00%) |
Aug 29, 2014 | 19.37 | 19.39 | 19.39 | 19.39 | 425,842 | +0.03(+0.15%) |
Aug 28, 2014 | 19.33 | 19.50 | 19.31 | 19.36 | 612,933 | +0.00(+0.00%) |
Aug 27, 2014 | 19.60 | 19.60 | 19.33 | 19.36 | 383,164 | -0.21(-1.09%) |
Aug 26, 2014 | 19.63 | 19.77 | 19.52 | 19.57 | 395,175 | -0.01(-0.05%) |
Aug 25, 2014 | 19.52 | 19.63 | 19.37 | 19.58 | 472,899 | +0.16(+0.85%) |
Aug 22, 2014 | 19.43 | 19.50 | 19.43 | 19.42 | 473,968 | +0.00(+0.00%) |
Aug 21, 2014 | 19.62 | 19.81 | 19.33 | 19.42 | 447,449 | -0.15(-0.79%) |
Aug 20, 2014 | 19.60 | 19.60 | 19.46 | 19.57 | 562,070 | -0.14(-0.74%) |
Aug 19, 2014 | 19.73 | 19.95 | 19.44 | 19.72 | 749,865 | +0.08(+0.39%) |
Aug 18, 2014 | 19.51 | 19.67 | 19.34 | 19.64 | 465,065 | +0.28(+1.45%) |
Aug 15, 2014 | 19.58 | 19.59 | 19.11 | 19.36 | 570,230 | -0.10(-0.50%) |
Aug 14, 2014 | 19.40 | 19.53 | 19.20 | 19.46 | 804,448 | +0.13(+0.65%) |
Aug 13, 2014 | 19.41 | 19.53 | 19.27 | 19.33 | 717,401 | +0.03(+0.15%) |
Aug 12, 2014 | 19.34 | 19.50 | 19.18 | 19.30 | 1,279,371 | -0.05(-0.25%) |
Aug 11, 2014 | 20.05 | 20.10 | 19.32 | 19.35 | 1,280,638 | -0.64(-3.19%) |
Aug 08, 2014 | 19.98 | 20.18 | 19.73 | 19.99 | 929,387 | +0.00(+0.00%) |
Aug 07, 2014 | 19.81 | 21.10 | 19.35 | 19.99 | 3,468,063 | -2.05(-9.30%) |
Aug 06, 2014 | 22.02 | 22.36 | 21.83 | 22.04 | 730,294 | -0.03(-0.13%) |
Aug 05, 2014 | 21.80 | 22.24 | 21.66 | 22.07 | 1,047,194 | +0.22(+1.02%) |
Aug 04, 2014 | 21.72 | 21.89 | 21.56 | 21.84 | 789,177 | +0.19(+0.89%) |
Aug 01, 2014 | 21.93 | 22.21 | 21.59 | 21.65 | 698,512 | -0.32(-1.45%) |
Jul 31, 2014 | 22.67 | 22.70 | 21.87 | 21.97 | 481,774 | -0.89(-3.89%) |
Jul 30, 2014 | 22.80 | 22.98 | 22.67 | 22.86 | 341,818 | +0.14(+0.60%) |
Jul 29, 2014 | 22.95 | 23.15 | 22.68 | 22.72 | 389,582 | -0.20(-0.89%) |
Jul 28, 2014 | 23.08 | 23.08 | 22.62 | 22.93 | 730,397 | -0.15(-0.67%) |
Jul 25, 2014 | 23.08 | 23.28 | 22.94 | 23.08 | 374,831 | -0.12(-0.50%) |
Jul 24, 2014 | 23.20 | 23.68 | 22.98 | 23.20 | 620,214 | +0.05(+0.21%) |
Jul 23, 2014 | 22.65 | 23.37 | 22.51 | 23.15 | 1,151,349 | +0.48(+2.13%) |
Jul 22, 2014 | 22.63 | 22.90 | 22.58 | 22.67 | 769,091 | +0.10(+0.43%) |
Jul 21, 2014 | 22.53 | 22.67 | 22.40 | 22.57 | 293,327 | -0.08(-0.34%) |
Jul 18, 2014 | 22.17 | 22.74 | 22.17 | 22.65 | 305,154 | +0.49(+2.23%) |
Jul 17, 2014 | 22.52 | 22.57 | 22.13 | 22.15 | 685,415 | -0.14(-0.65%) |
Jul 16, 2014 | 22.56 | 22.62 | 22.24 | 22.30 | 329,561 | -0.11(-0.47%) |
Jul 15, 2014 | 22.67 | 22.75 | 22.18 | 22.40 | 239,563 | -0.31(-1.36%) |
Jul 14, 2014 | 22.85 | 22.87 | 22.42 | 22.71 | 321,047 | +0.03(+0.13%) |
Jul 11, 2014 | 22.50 | 22.72 | 22.42 | 22.68 | 292,530 | +0.14(+0.64%) |
Jul 10, 2014 | 22.28 | 22.71 | 22.09 | 22.54 | 402,392 | -0.08(-0.34%) |
Jul 09, 2014 | 22.83 | 22.91 | 22.50 | 22.62 | 403,034 | -0.11(-0.47%) |
Jul 08, 2014 | 22.84 | 22.98 | 22.30 | 22.72 | 1,001,505 | -0.49(-2.12%) |
Jul 07, 2014 | 23.66 | 23.66 | 23.14 | 23.22 | 600,891 | -0.52(-2.20%) |
Jul 03, 2014 | 23.55 | 23.74 | 23.74 | 23.74 | 1,194,655 | +0.31(+1.32%) |
Jul 02, 2014 | 23.83 | 24.07 | 23.41 | 23.43 | 879,939 | -0.31(-1.30%) |