Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.53 | 19.59 | 19.07 | 19.08 | 763,155 | -0.48(-2.45%) |
Sep 29, 2014 | 19.34 | 19.58 | 19.24 | 19.56 | 910,512 | -0.01(-0.04%) |
Sep 26, 2014 | 19.69 | 19.70 | 19.43 | 19.56 | 1,124,832 | -0.08(-0.40%) |
Sep 25, 2014 | 19.93 | 20.14 | 19.53 | 19.64 | 1,586,586 | -0.37(-1.84%) |
Sep 24, 2014 | 20.52 | 20.66 | 19.62 | 20.01 | 1,073,654 | -0.85(-4.06%) |
Sep 23, 2014 | 21.00 | 21.10 | 20.68 | 20.86 | 1,050,744 | +0.01(+0.04%) |
Sep 22, 2014 | 22.46 | 22.49 | 19.27 | 20.85 | 3,298,276 | -2.31(-9.99%) |
Sep 19, 2014 | 23.70 | 23.74 | 23.08 | 23.16 | 483,678 | -0.49(-2.06%) |
Sep 18, 2014 | 23.86 | 23.96 | 23.58 | 23.65 | 367,367 | -0.11(-0.46%) |
Sep 17, 2014 | 24.06 | 24.09 | 23.66 | 23.76 | 283,886 | -0.23(-0.95%) |
Sep 16, 2014 | 23.80 | 24.03 | 23.73 | 23.99 | 473,976 | +0.06(+0.26%) |
Sep 15, 2014 | 24.10 | 24.10 | 23.78 | 23.92 | 141,654 | -0.21(-0.88%) |
Sep 12, 2014 | 24.34 | 24.35 | 24.07 | 24.14 | 276,101 | -0.16(-0.68%) |
Sep 11, 2014 | 24.22 | 24.47 | 24.21 | 24.30 | 370,565 | -0.09(-0.35%) |
Sep 10, 2014 | 24.20 | 24.47 | 24.18 | 24.39 | 356,470 | +0.15(+0.61%) |
Sep 09, 2014 | 24.15 | 24.26 | 23.89 | 24.24 | 274,731 | +0.05(+0.19%) |
Sep 08, 2014 | 24.23 | 24.33 | 24.12 | 24.19 | 208,629 | -0.12(-0.48%) |
Sep 05, 2014 | 24.18 | 24.31 | 24.02 | 24.31 | 320,269 | +0.05(+0.23%) |
Sep 04, 2014 | 24.65 | 24.65 | 24.22 | 24.25 | 329,448 | -0.38(-1.56%) |
Sep 03, 2014 | 24.81 | 24.89 | 24.54 | 24.64 | 202,011 | -0.12(-0.48%) |
Sep 02, 2014 | 24.99 | 25.08 | 24.72 | 24.76 | 344,575 | -0.10(-0.41%) |
Aug 29, 2014 | 24.85 | 24.86 | 24.86 | 24.86 | 337,561 | -0.02(-0.09%) |
Aug 28, 2014 | 24.94 | 25.32 | 24.82 | 24.88 | 244,754 | -0.21(-0.84%) |
Aug 27, 2014 | 25.45 | 25.45 | 25.06 | 25.09 | 284,964 | -0.20(-0.81%) |
Aug 26, 2014 | 25.52 | 25.58 | 25.27 | 25.30 | 233,057 | -0.24(-0.95%) |
Aug 25, 2014 | 25.67 | 25.74 | 25.45 | 25.54 | 84,626 | +0.07(+0.28%) |
Aug 22, 2014 | 25.39 | 25.63 | 25.34 | 25.47 | 197,541 | +0.06(+0.25%) |
Aug 21, 2014 | 25.30 | 25.51 | 24.98 | 25.41 | 367,452 | +0.13(+0.53%) |
Aug 20, 2014 | 25.58 | 25.70 | 25.14 | 25.27 | 202,769 | -0.42(-1.62%) |
Aug 19, 2014 | 25.87 | 25.90 | 25.67 | 25.69 | 180,379 | -0.11(-0.43%) |
Aug 18, 2014 | 25.79 | 26.16 | 25.61 | 25.80 | 346,358 | +0.20(+0.77%) |
Aug 15, 2014 | 25.85 | 25.85 | 25.45 | 25.60 | 482,431 | -0.01(-0.03%) |
Aug 14, 2014 | 25.41 | 25.62 | 25.28 | 25.61 | 108,561 | +0.20(+0.77%) |
Aug 13, 2014 | 25.59 | 25.69 | 25.27 | 25.41 | 144,836 | -0.06(-0.25%) |
Aug 12, 2014 | 25.50 | 25.76 | 25.30 | 25.48 | 273,569 | -0.08(-0.31%) |
Aug 11, 2014 | 25.06 | 26.01 | 25.06 | 25.56 | 185,349 | +0.57(+2.29%) |
Aug 08, 2014 | 24.79 | 25.05 | 24.73 | 24.98 | 222,831 | +0.18(+0.73%) |
Aug 07, 2014 | 25.16 | 25.27 | 24.76 | 24.80 | 310,773 | -0.23(-0.91%) |
Aug 06, 2014 | 24.60 | 25.33 | 24.58 | 25.03 | 610,552 | +0.22(+0.88%) |
Aug 05, 2014 | 24.88 | 25.31 | 24.74 | 24.81 | 286,857 | -0.23(-0.91%) |
Aug 04, 2014 | 24.78 | 25.05 | 24.63 | 25.04 | 277,076 | +0.29(+1.17%) |
Aug 01, 2014 | 24.78 | 25.03 | 24.61 | 24.75 | 503,441 | -0.09(-0.38%) |
Jul 31, 2014 | 25.94 | 25.98 | 24.75 | 24.84 | 858,839 | -1.36(-5.21%) |
Jul 30, 2014 | 26.58 | 26.65 | 26.06 | 26.21 | 299,210 | -0.24(-0.89%) |
Jul 29, 2014 | 27.04 | 27.17 | 26.29 | 26.44 | 272,795 | -0.61(-2.26%) |
Jul 28, 2014 | 27.50 | 27.67 | 26.90 | 27.05 | 232,295 | -0.49(-1.79%) |
Jul 25, 2014 | 27.45 | 27.74 | 27.32 | 27.55 | 201,073 | -0.13(-0.48%) |
Jul 24, 2014 | 27.98 | 28.17 | 27.39 | 27.68 | 256,693 | -0.28(-1.01%) |
Jul 23, 2014 | 28.52 | 28.75 | 27.93 | 27.96 | 136,606 | -0.56(-1.98%) |
Jul 22, 2014 | 28.36 | 28.90 | 28.31 | 28.53 | 230,207 | +0.28(+1.00%) |
Jul 21, 2014 | 28.15 | 28.32 | 27.92 | 28.25 | 135,523 | -0.09(-0.30%) |
Jul 18, 2014 | 27.95 | 28.41 | 27.95 | 28.33 | 287,328 | +0.29(+1.03%) |
Jul 17, 2014 | 28.30 | 28.61 | 28.00 | 28.04 | 234,473 | -0.49(-1.73%) |
Jul 16, 2014 | 28.94 | 28.94 | 28.39 | 28.54 | 176,755 | -0.17(-0.60%) |
Jul 15, 2014 | 28.94 | 29.11 | 28.63 | 28.71 | 187,900 | -0.28(-0.97%) |
Jul 14, 2014 | 29.07 | 29.11 | 28.89 | 28.99 | 160,297 | +0.16(+0.54%) |
Jul 11, 2014 | 28.82 | 28.94 | 28.48 | 28.83 | 142,817 | -0.11(-0.38%) |
Jul 10, 2014 | 28.70 | 29.21 | 28.37 | 28.94 | 471,928 | -0.31(-1.05%) |
Jul 09, 2014 | 29.41 | 29.55 | 29.19 | 29.25 | 228,958 | -0.14(-0.48%) |
Jul 08, 2014 | 29.57 | 29.57 | 29.26 | 29.39 | 221,640 | -0.29(-0.98%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.58 | 29.68 | 190,818 | -0.53(-1.74%) |
Jul 03, 2014 | 30.29 | 30.21 | 30.21 | 30.21 | 194,349 | -0.05(-0.18%) |
Jul 02, 2014 | 30.28 | 30.71 | 30.10 | 30.26 | 250,619 | -0.21(-0.70%) |