Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.82 | 22.93 | 22.00 | 22.16 | 328,341 | -0.62(-2.72%) |
Sep 29, 2014 | 22.17 | 23.40 | 22.17 | 22.78 | 150,879 | +0.21(+0.93%) |
Sep 26, 2014 | 22.45 | 22.88 | 22.36 | 22.57 | 119,568 | +0.31(+1.39%) |
Sep 25, 2014 | 23.21 | 23.48 | 21.90 | 22.26 | 150,823 | -0.99(-4.26%) |
Sep 24, 2014 | 22.78 | 23.84 | 22.68 | 23.25 | 145,919 | +0.54(+2.38%) |
Sep 23, 2014 | 22.24 | 23.07 | 22.20 | 22.71 | 216,077 | +0.27(+1.20%) |
Sep 22, 2014 | 23.41 | 23.41 | 21.89 | 22.44 | 164,216 | -1.07(-4.55%) |
Sep 19, 2014 | 23.43 | 23.68 | 22.30 | 23.51 | 318,362 | +0.61(+2.66%) |
Sep 18, 2014 | 23.72 | 23.72 | 22.70 | 22.90 | 223,818 | -0.73(-3.09%) |
Sep 17, 2014 | 22.41 | 23.75 | 22.14 | 23.63 | 233,556 | +1.23(+5.49%) |
Sep 16, 2014 | 21.88 | 22.60 | 21.75 | 22.40 | 207,386 | +0.42(+1.91%) |
Sep 15, 2014 | 23.25 | 23.25 | 21.68 | 21.98 | 257,836 | -1.40(-5.99%) |
Sep 12, 2014 | 23.89 | 24.31 | 23.30 | 23.38 | 234,251 | -0.62(-2.58%) |
Sep 11, 2014 | 23.63 | 24.12 | 23.18 | 24.00 | 196,926 | +0.25(+1.05%) |
Sep 10, 2014 | 22.97 | 23.80 | 22.83 | 23.75 | 159,925 | +0.85(+3.71%) |
Sep 09, 2014 | 23.34 | 23.49 | 22.61 | 22.90 | 492,740 | -0.61(-2.59%) |
Sep 08, 2014 | 23.30 | 23.87 | 23.14 | 23.51 | 129,209 | +0.24(+1.03%) |
Sep 05, 2014 | 23.35 | 23.50 | 22.64 | 23.27 | 421,832 | -0.09(-0.39%) |
Sep 04, 2014 | 23.31 | 24.11 | 23.31 | 23.36 | 335,886 | +0.11(+0.47%) |
Sep 03, 2014 | 23.23 | 23.70 | 22.57 | 23.25 | 441,533 | +0.14(+0.61%) |
Sep 02, 2014 | 23.14 | 23.14 | 22.76 | 23.11 | 213,994 | +0.21(+0.92%) |
Aug 29, 2014 | 22.52 | 22.90 | 22.90 | 22.90 | 139,000 | +0.38(+1.69%) |
Aug 28, 2014 | 22.45 | 22.84 | 22.42 | 22.52 | 102,226 | -0.10(-0.44%) |
Aug 27, 2014 | 22.99 | 22.99 | 22.52 | 22.62 | 170,815 | -0.38(-1.65%) |
Aug 26, 2014 | 21.95 | 23.07 | 21.76 | 23.00 | 237,052 | +1.06(+4.83%) |
Aug 25, 2014 | 21.69 | 22.21 | 21.35 | 21.94 | 155,803 | +0.45(+2.09%) |
Aug 22, 2014 | 21.13 | 21.67 | 20.72 | 21.49 | 273,876 | +0.24(+1.13%) |
Aug 21, 2014 | 21.10 | 21.70 | 20.76 | 21.25 | 364,011 | +0.15(+0.71%) |
Aug 20, 2014 | 20.92 | 21.27 | 20.71 | 21.10 | 213,027 | +0.02(+0.09%) |
Aug 19, 2014 | 21.16 | 21.32 | 20.80 | 21.08 | 143,352 | -0.05(-0.24%) |
Aug 18, 2014 | 20.60 | 21.44 | 20.50 | 21.13 | 245,459 | +0.22(+1.05%) |
Aug 15, 2014 | 21.45 | 21.45 | 19.93 | 20.91 | 344,914 | -0.35(-1.65%) |
Aug 14, 2014 | 20.63 | 21.31 | 20.63 | 21.26 | 193,993 | +0.58(+2.80%) |
Aug 13, 2014 | 21.11 | 21.31 | 20.62 | 20.68 | 416,405 | -0.37(-1.76%) |
Aug 12, 2014 | 20.71 | 21.11 | 20.54 | 21.05 | 419,065 | +0.32(+1.54%) |
Aug 11, 2014 | 20.68 | 21.07 | 20.40 | 20.73 | 172,292 | +0.22(+1.07%) |
Aug 08, 2014 | 19.79 | 20.46 | 19.75 | 20.51 | 287,252 | +0.99(+5.07%) |
Aug 07, 2014 | 19.14 | 19.68 | 19.03 | 19.52 | 141,630 | +0.50(+2.63%) |
Aug 06, 2014 | 19.00 | 19.21 | 18.69 | 19.02 | 375,367 | -0.45(-2.31%) |
Aug 05, 2014 | 18.77 | 20.02 | 18.34 | 19.47 | 521,988 | +0.58(+3.07%) |
Aug 04, 2014 | 17.51 | 18.97 | 17.01 | 18.89 | 405,312 | +1.53(+8.81%) |
Aug 01, 2014 | 17.45 | 17.64 | 16.71 | 17.36 | 390,101 | +0.00(+0.00%) |
Jul 31, 2014 | 18.49 | 18.52 | 17.20 | 17.36 | 647,796 | -1.44(-7.66%) |
Jul 30, 2014 | 18.05 | 19.17 | 17.92 | 18.80 | 443,057 | +1.01(+5.68%) |
Jul 29, 2014 | 17.50 | 18.38 | 17.50 | 17.79 | 229,230 | +0.42(+2.42%) |
Jul 28, 2014 | 18.21 | 18.21 | 17.26 | 17.37 | 226,949 | -0.85(-4.67%) |
Jul 25, 2014 | 18.27 | 18.39 | 17.70 | 18.22 | 220,181 | -0.26(-1.41%) |
Jul 24, 2014 | 18.97 | 19.04 | 18.38 | 18.48 | 156,402 | -0.47(-2.48%) |
Jul 23, 2014 | 19.02 | 19.61 | 18.84 | 18.95 | 188,827 | +0.17(+0.91%) |
Jul 22, 2014 | 18.70 | 19.45 | 18.52 | 18.78 | 185,349 | +0.28(+1.51%) |
Jul 21, 2014 | 18.32 | 18.72 | 17.80 | 18.50 | 255,626 | +0.06(+0.33%) |
Jul 18, 2014 | 17.01 | 18.54 | 17.01 | 18.44 | 336,400 | +1.18(+6.84%) |
Jul 17, 2014 | 18.82 | 19.03 | 17.15 | 17.26 | 322,874 | -1.75(-9.21%) |
Jul 16, 2014 | 19.61 | 20.76 | 18.83 | 19.01 | 231,725 | -0.53(-2.71%) |
Jul 15, 2014 | 21.09 | 21.43 | 19.44 | 19.54 | 506,012 | -1.60(-7.57%) |
Jul 14, 2014 | 20.89 | 21.36 | 20.21 | 21.14 | 199,597 | +0.50(+2.42%) |
Jul 11, 2014 | 21.47 | 21.89 | 20.50 | 20.64 | 396,695 | -0.30(-1.43%) |
Jul 10, 2014 | 20.47 | 21.23 | 20.20 | 20.94 | 225,059 | -0.15(-0.71%) |
Jul 09, 2014 | 21.34 | 21.91 | 20.64 | 21.09 | 228,715 | -0.10(-0.47%) |
Jul 08, 2014 | 22.42 | 23.00 | 21.07 | 21.19 | 531,002 | -1.83(-7.95%) |
Jul 07, 2014 | 23.32 | 23.63 | 22.54 | 23.02 | 472,249 | -0.39(-1.67%) |
Jul 03, 2014 | 22.81 | 23.41 | 23.41 | 23.41 | 121,100 | +0.68(+2.99%) |
Jul 02, 2014 | 22.48 | 23.10 | 22.37 | 22.73 | 515,877 | +0.14(+0.62%) |