Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.96 | 22.07 | 21.18 | 21.59 | 161,446 | -0.30(-1.37%) |
Sep 29, 2014 | 21.57 | 22.59 | 21.57 | 21.89 | 133,751 | -0.01(-0.05%) |
Sep 26, 2014 | 21.79 | 22.15 | 21.55 | 21.90 | 92,282 | +0.13(+0.60%) |
Sep 25, 2014 | 21.76 | 22.22 | 21.45 | 21.77 | 120,398 | +0.02(+0.09%) |
Sep 24, 2014 | 21.32 | 21.90 | 20.83 | 21.75 | 97,551 | +0.41(+1.92%) |
Sep 23, 2014 | 21.74 | 21.97 | 21.06 | 21.34 | 118,224 | -0.46(-2.11%) |
Sep 22, 2014 | 22.53 | 22.74 | 21.41 | 21.80 | 290,263 | -0.85(-3.75%) |
Sep 19, 2014 | 23.08 | 23.80 | 22.01 | 22.65 | 846,382 | -0.42(-1.82%) |
Sep 18, 2014 | 22.83 | 24.13 | 22.76 | 23.07 | 379,923 | +0.28(+1.23%) |
Sep 17, 2014 | 21.52 | 23.19 | 21.47 | 22.79 | 310,483 | +1.02(+4.69%) |
Sep 16, 2014 | 21.86 | 22.22 | 21.58 | 21.77 | 241,163 | -0.29(-1.31%) |
Sep 15, 2014 | 23.42 | 23.42 | 21.86 | 22.06 | 211,159 | -1.44(-6.13%) |
Sep 12, 2014 | 24.41 | 24.41 | 23.45 | 23.50 | 228,190 | -0.90(-3.69%) |
Sep 11, 2014 | 24.19 | 24.75 | 24.13 | 24.40 | 157,921 | +0.06(+0.25%) |
Sep 10, 2014 | 24.10 | 24.81 | 23.79 | 24.34 | 219,125 | +0.09(+0.37%) |
Sep 09, 2014 | 24.62 | 24.82 | 24.07 | 24.25 | 136,513 | +0.02(+0.08%) |
Sep 08, 2014 | 24.67 | 25.45 | 23.66 | 24.23 | 273,095 | -0.44(-1.78%) |
Sep 05, 2014 | 24.88 | 25.25 | 23.87 | 24.67 | 140,439 | -0.22(-0.88%) |
Sep 04, 2014 | 27.02 | 27.38 | 24.75 | 24.89 | 233,636 | -2.09(-7.75%) |
Sep 03, 2014 | 27.71 | 27.80 | 26.85 | 26.98 | 199,895 | -0.76(-2.74%) |
Sep 02, 2014 | 27.68 | 28.05 | 27.33 | 27.74 | 143,803 | +0.55(+2.02%) |
Aug 29, 2014 | 27.25 | 27.19 | 27.19 | 27.19 | 150,800 | +0.12(+0.44%) |
Aug 28, 2014 | 26.72 | 27.16 | 26.04 | 27.07 | 116,690 | +0.35(+1.31%) |
Aug 27, 2014 | 26.66 | 27.96 | 26.41 | 26.72 | 142,302 | +0.44(+1.67%) |
Aug 26, 2014 | 25.29 | 27.30 | 25.29 | 26.28 | 319,960 | +1.07(+4.24%) |
Aug 25, 2014 | 24.97 | 25.28 | 24.76 | 25.21 | 48,883 | +0.27(+1.08%) |
Aug 22, 2014 | 24.89 | 25.07 | 24.52 | 24.94 | 108,242 | -0.04(-0.16%) |
Aug 21, 2014 | 24.90 | 25.09 | 24.72 | 24.98 | 46,710 | -0.03(-0.12%) |
Aug 20, 2014 | 25.08 | 25.22 | 24.53 | 25.01 | 145,487 | -0.19(-0.75%) |
Aug 19, 2014 | 24.61 | 25.44 | 24.30 | 25.20 | 192,741 | +0.95(+3.92%) |
Aug 18, 2014 | 24.25 | 24.34 | 23.77 | 24.25 | 115,866 | +0.27(+1.13%) |
Aug 15, 2014 | 23.33 | 24.01 | 22.80 | 23.98 | 209,353 | +0.64(+2.74%) |
Aug 14, 2014 | 23.27 | 24.44 | 23.23 | 23.34 | 237,536 | +0.02(+0.09%) |
Aug 13, 2014 | 22.90 | 23.46 | 22.89 | 23.32 | 127,596 | +0.62(+2.73%) |
Aug 12, 2014 | 23.04 | 23.43 | 22.21 | 22.70 | 200,769 | -0.22(-0.96%) |
Aug 11, 2014 | 21.39 | 23.58 | 21.35 | 22.92 | 331,842 | +1.63(+7.66%) |
Aug 08, 2014 | 19.49 | 21.18 | 19.37 | 21.29 | 277,251 | +1.87(+9.63%) |
Aug 07, 2014 | 19.42 | 19.78 | 19.11 | 19.42 | 199,617 | +0.24(+1.25%) |
Aug 06, 2014 | 19.20 | 20.50 | 18.84 | 19.18 | 1,180,701 | +1.21(+6.73%) |
Aug 05, 2014 | 17.71 | 18.33 | 17.52 | 17.97 | 388,066 | +0.47(+2.69%) |
Aug 04, 2014 | 17.58 | 17.74 | 17.31 | 17.50 | 142,576 | -0.05(-0.28%) |
Aug 01, 2014 | 17.36 | 17.63 | 17.30 | 17.55 | 128,602 | +0.16(+0.92%) |
Jul 31, 2014 | 17.63 | 17.88 | 17.04 | 17.39 | 102,576 | -0.38(-2.14%) |
Jul 30, 2014 | 17.39 | 18.00 | 17.30 | 17.77 | 136,521 | +0.52(+3.01%) |
Jul 29, 2014 | 17.39 | 17.53 | 17.09 | 17.25 | 167,361 | +0.00(+0.00%) |
Jul 28, 2014 | 17.00 | 17.45 | 16.80 | 17.25 | 324,526 | +0.20(+1.17%) |
Jul 25, 2014 | 17.35 | 17.69 | 16.85 | 17.05 | 281,133 | -0.44(-2.52%) |
Jul 24, 2014 | 17.40 | 17.74 | 17.26 | 17.49 | 164,185 | +0.09(+0.52%) |
Jul 23, 2014 | 17.36 | 17.64 | 17.20 | 17.40 | 79,811 | +0.14(+0.81%) |
Jul 22, 2014 | 17.33 | 17.88 | 17.00 | 17.26 | 133,223 | -0.06(-0.35%) |
Jul 21, 2014 | 17.62 | 17.88 | 17.19 | 17.32 | 164,880 | -0.32(-1.81%) |
Jul 18, 2014 | 17.14 | 17.77 | 17.14 | 17.64 | 253,136 | +0.50(+2.92%) |
Jul 17, 2014 | 17.16 | 17.74 | 17.05 | 17.14 | 249,504 | -0.01(-0.06%) |
Jul 16, 2014 | 17.01 | 17.39 | 16.82 | 17.15 | 227,745 | +0.09(+0.53%) |
Jul 15, 2014 | 16.51 | 17.19 | 16.33 | 17.06 | 168,359 | +0.58(+3.52%) |
Jul 14, 2014 | 16.04 | 16.59 | 16.04 | 16.48 | 106,231 | +0.54(+3.39%) |
Jul 11, 2014 | 16.05 | 16.08 | 15.65 | 15.94 | 184,912 | -0.14(-0.87%) |
Jul 10, 2014 | 15.81 | 16.34 | 15.50 | 16.08 | 232,318 | +0.03(+0.19%) |
Jul 09, 2014 | 16.48 | 16.48 | 15.71 | 16.05 | 157,402 | -0.33(-2.01%) |
Jul 08, 2014 | 15.85 | 16.47 | 15.54 | 16.38 | 202,600 | +0.59(+3.74%) |
Jul 07, 2014 | 16.51 | 16.51 | 15.50 | 15.79 | 235,584 | -0.72(-4.36%) |
Jul 03, 2014 | 16.43 | 16.51 | 16.51 | 16.51 | 88,100 | +0.08(+0.49%) |
Jul 02, 2014 | 17.37 | 17.37 | 16.31 | 16.43 | 193,602 | -0.87(-5.03%) |