Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.65 | 16.79 | 15.61 | 16.10 | 534,046 | -0.53(-3.19%) |
Sep 29, 2014 | 16.58 | 16.81 | 16.33 | 16.63 | 162,907 | -0.18(-1.07%) |
Sep 26, 2014 | 17.05 | 17.10 | 16.57 | 16.81 | 230,281 | -0.15(-0.88%) |
Sep 25, 2014 | 17.75 | 17.94 | 16.91 | 16.96 | 177,655 | -0.81(-4.56%) |
Sep 24, 2014 | 17.16 | 17.90 | 17.00 | 17.77 | 167,518 | +0.67(+3.92%) |
Sep 23, 2014 | 17.02 | 17.35 | 16.90 | 17.10 | 169,207 | +0.00(+0.00%) |
Sep 22, 2014 | 17.94 | 17.94 | 17.03 | 17.10 | 165,921 | -0.98(-5.42%) |
Sep 19, 2014 | 18.56 | 18.72 | 17.79 | 18.08 | 171,952 | -0.43(-2.32%) |
Sep 18, 2014 | 18.18 | 18.56 | 18.10 | 18.51 | 153,400 | +0.44(+2.43%) |
Sep 17, 2014 | 17.94 | 18.54 | 17.75 | 18.07 | 158,765 | +0.20(+1.12%) |
Sep 16, 2014 | 17.76 | 18.11 | 17.60 | 17.87 | 231,320 | -0.01(-0.06%) |
Sep 15, 2014 | 18.93 | 19.18 | 17.80 | 17.88 | 182,724 | -1.02(-5.40%) |
Sep 12, 2014 | 18.93 | 19.17 | 18.25 | 18.90 | 321,916 | -0.09(-0.47%) |
Sep 11, 2014 | 19.16 | 19.23 | 18.62 | 18.99 | 223,852 | -0.22(-1.15%) |
Sep 10, 2014 | 19.12 | 19.55 | 18.75 | 19.21 | 101,149 | +0.11(+0.58%) |
Sep 09, 2014 | 19.95 | 20.00 | 19.00 | 19.10 | 214,945 | -0.92(-4.60%) |
Sep 08, 2014 | 20.25 | 20.56 | 19.87 | 20.02 | 133,511 | -0.28(-1.38%) |
Sep 05, 2014 | 20.40 | 20.40 | 19.73 | 20.30 | 155,274 | -0.19(-0.93%) |
Sep 04, 2014 | 19.60 | 20.70 | 19.53 | 20.49 | 230,520 | +0.82(+4.17%) |
Sep 03, 2014 | 20.60 | 20.74 | 19.55 | 19.67 | 308,101 | -0.84(-4.10%) |
Sep 02, 2014 | 21.20 | 21.20 | 20.00 | 20.51 | 345,076 | -0.73(-3.44%) |
Aug 29, 2014 | 21.71 | 21.24 | 21.24 | 21.24 | 209,400 | -0.43(-1.98%) |
Aug 28, 2014 | 21.17 | 22.26 | 21.06 | 21.67 | 374,112 | +0.47(+2.22%) |
Aug 27, 2014 | 19.58 | 21.49 | 19.56 | 21.20 | 668,910 | +1.62(+8.27%) |
Aug 26, 2014 | 19.50 | 19.60 | 19.34 | 19.58 | 106,748 | +0.16(+0.82%) |
Aug 25, 2014 | 19.36 | 19.74 | 19.36 | 19.42 | 113,978 | +0.19(+0.99%) |
Aug 22, 2014 | 19.42 | 19.59 | 19.04 | 19.23 | 112,146 | -0.34(-1.74%) |
Aug 21, 2014 | 19.61 | 19.77 | 19.52 | 19.57 | 158,612 | +0.01(+0.05%) |
Aug 20, 2014 | 19.48 | 19.48 | 19.30 | 19.56 | 169,436 | +0.02(+0.10%) |
Aug 19, 2014 | 19.00 | 19.75 | 19.00 | 19.54 | 309,564 | +0.65(+3.44%) |
Aug 18, 2014 | 18.61 | 19.00 | 18.29 | 18.89 | 300,805 | +0.47(+2.55%) |
Aug 15, 2014 | 18.19 | 18.55 | 18.04 | 18.42 | 283,280 | +0.39(+2.16%) |
Aug 14, 2014 | 18.10 | 18.41 | 17.52 | 18.03 | 234,864 | +0.02(+0.11%) |
Aug 13, 2014 | 18.49 | 18.50 | 17.62 | 18.01 | 886,352 | +1.03(+6.07%) |
Aug 12, 2014 | 18.16 | 18.23 | 16.83 | 16.98 | 311,365 | -1.27(-6.96%) |
Aug 11, 2014 | 18.38 | 18.61 | 18.13 | 18.25 | 155,700 | +0.05(+0.27%) |
Aug 08, 2014 | 19.00 | 19.17 | 18.18 | 18.20 | 183,747 | -0.85(-4.46%) |
Aug 07, 2014 | 19.68 | 19.68 | 19.02 | 19.05 | 53,660 | -0.49(-2.51%) |
Aug 06, 2014 | 18.99 | 19.70 | 18.80 | 19.54 | 147,952 | +0.38(+1.98%) |
Aug 05, 2014 | 19.16 | 19.41 | 18.85 | 19.16 | 127,371 | -0.07(-0.36%) |
Aug 04, 2014 | 19.00 | 20.13 | 18.75 | 19.23 | 363,070 | +1.11(+6.13%) |
Aug 01, 2014 | 17.98 | 18.25 | 17.85 | 18.12 | 209,034 | +0.12(+0.67%) |
Jul 31, 2014 | 18.72 | 18.99 | 17.99 | 18.00 | 199,167 | -1.00(-5.26%) |
Jul 30, 2014 | 19.31 | 19.55 | 18.75 | 19.00 | 251,626 | -0.16(-0.84%) |
Jul 29, 2014 | 20.30 | 20.30 | 19.11 | 19.16 | 204,362 | -1.15(-5.66%) |
Jul 28, 2014 | 20.51 | 20.68 | 19.82 | 20.31 | 83,841 | -0.11(-0.54%) |
Jul 25, 2014 | 21.06 | 21.06 | 19.53 | 20.42 | 409,178 | -0.88(-4.13%) |
Jul 24, 2014 | 21.52 | 21.95 | 21.18 | 21.30 | 140,691 | -0.05(-0.23%) |
Jul 23, 2014 | 22.71 | 23.08 | 21.01 | 21.35 | 206,685 | -1.38(-6.07%) |
Jul 22, 2014 | 22.40 | 23.23 | 22.14 | 22.73 | 204,083 | +0.41(+1.84%) |
Jul 21, 2014 | 21.50 | 22.67 | 21.50 | 22.32 | 97,768 | +0.78(+3.62%) |
Jul 18, 2014 | 21.39 | 22.01 | 21.39 | 21.54 | 190,958 | +0.08(+0.37%) |
Jul 17, 2014 | 22.43 | 22.99 | 21.07 | 21.46 | 258,442 | -1.05(-4.66%) |
Jul 16, 2014 | 23.30 | 23.30 | 22.48 | 22.51 | 159,292 | -0.85(-3.64%) |
Jul 15, 2014 | 23.05 | 23.40 | 22.70 | 23.36 | 196,492 | +0.39(+1.70%) |
Jul 14, 2014 | 23.61 | 24.10 | 22.85 | 22.97 | 332,026 | -0.41(-1.75%) |
Jul 11, 2014 | 22.76 | 23.64 | 22.48 | 23.38 | 263,194 | +0.69(+3.04%) |
Jul 10, 2014 | 22.54 | 23.07 | 22.33 | 22.69 | 169,106 | -0.28(-1.22%) |
Jul 09, 2014 | 22.48 | 23.38 | 22.22 | 22.97 | 213,766 | +0.52(+2.32%) |
Jul 08, 2014 | 22.25 | 22.50 | 21.61 | 22.45 | 219,868 | +0.21(+0.94%) |
Jul 07, 2014 | 23.10 | 23.20 | 22.12 | 22.24 | 97,660 | -1.01(-4.34%) |
Jul 03, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 37,100 | +0.05(+0.22%) |
Jul 02, 2014 | 23.35 | 23.51 | 23.05 | 23.20 | 129,426 | -0.14(-0.60%) |