Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.02 | 18.04 | 17.81 | 17.81 | 210,619 | -0.20(-1.11%) |
Sep 29, 2014 | 17.84 | 18.07 | 17.76 | 18.01 | 114,566 | -0.06(-0.33%) |
Sep 26, 2014 | 17.72 | 18.12 | 17.71 | 18.07 | 197,362 | +0.36(+2.03%) |
Sep 25, 2014 | 17.86 | 17.91 | 17.59 | 17.71 | 261,197 | -0.22(-1.23%) |
Sep 24, 2014 | 17.78 | 18.00 | 17.59 | 17.93 | 162,210 | +0.14(+0.79%) |
Sep 23, 2014 | 17.59 | 18.00 | 17.53 | 17.79 | 313,424 | +0.16(+0.91%) |
Sep 22, 2014 | 17.89 | 17.98 | 17.62 | 17.63 | 117,037 | -0.36(-2.00%) |
Sep 19, 2014 | 18.18 | 18.35 | 17.80 | 17.99 | 324,251 | -0.21(-1.15%) |
Sep 18, 2014 | 18.45 | 18.56 | 18.17 | 18.20 | 141,840 | -0.21(-1.14%) |
Sep 17, 2014 | 18.39 | 18.67 | 18.26 | 18.41 | 251,113 | +0.01(+0.05%) |
Sep 16, 2014 | 18.95 | 19.05 | 18.39 | 18.40 | 289,786 | -0.62(-3.26%) |
Sep 15, 2014 | 19.25 | 19.27 | 18.87 | 19.02 | 219,308 | -0.25(-1.30%) |
Sep 12, 2014 | 19.51 | 19.64 | 19.23 | 19.27 | 138,199 | -0.25(-1.28%) |
Sep 11, 2014 | 19.50 | 19.78 | 19.43 | 19.52 | 248,316 | -0.11(-0.56%) |
Sep 10, 2014 | 19.76 | 19.76 | 19.50 | 19.63 | 136,680 | -0.07(-0.36%) |
Sep 09, 2014 | 20.02 | 20.02 | 19.67 | 19.70 | 161,215 | -0.39(-1.94%) |
Sep 08, 2014 | 20.00 | 20.23 | 19.94 | 20.09 | 243,740 | +0.05(+0.25%) |
Sep 05, 2014 | 20.08 | 20.31 | 20.00 | 20.04 | 125,043 | -0.15(-0.74%) |
Sep 04, 2014 | 20.47 | 20.56 | 20.18 | 20.19 | 118,058 | -0.20(-0.98%) |
Sep 03, 2014 | 20.77 | 20.78 | 20.37 | 20.39 | 176,933 | -0.24(-1.16%) |
Sep 02, 2014 | 20.45 | 20.69 | 20.09 | 20.63 | 277,456 | +0.30(+1.48%) |
Aug 29, 2014 | 20.27 | 20.33 | 20.33 | 20.33 | 152,500 | +0.13(+0.64%) |
Aug 28, 2014 | 20.18 | 20.42 | 20.00 | 20.20 | 87,046 | -0.05(-0.25%) |
Aug 27, 2014 | 20.41 | 20.45 | 20.16 | 20.25 | 133,394 | -0.16(-0.78%) |
Aug 26, 2014 | 20.32 | 20.62 | 20.13 | 20.41 | 224,513 | +0.17(+0.84%) |
Aug 25, 2014 | 20.71 | 20.87 | 20.20 | 20.24 | 147,187 | -0.29(-1.41%) |
Aug 22, 2014 | 20.55 | 20.71 | 20.25 | 20.53 | 245,031 | -0.03(-0.15%) |
Aug 21, 2014 | 19.98 | 20.77 | 19.86 | 20.56 | 276,921 | +0.58(+2.90%) |
Aug 20, 2014 | 19.75 | 19.99 | 19.66 | 19.98 | 252,318 | +0.18(+0.91%) |
Aug 19, 2014 | 19.76 | 19.89 | 19.70 | 19.80 | 142,608 | +0.05(+0.25%) |
Aug 18, 2014 | 19.98 | 20.04 | 19.65 | 19.75 | 161,969 | +0.02(+0.10%) |
Aug 15, 2014 | 20.01 | 20.05 | 19.56 | 19.73 | 219,765 | -0.25(-1.25%) |
Aug 14, 2014 | 19.89 | 20.66 | 19.87 | 19.98 | 157,453 | +0.08(+0.40%) |
Aug 13, 2014 | 20.27 | 20.28 | 19.89 | 19.90 | 196,989 | -0.26(-1.29%) |
Aug 12, 2014 | 20.18 | 20.54 | 20.04 | 20.16 | 105,665 | -0.09(-0.44%) |
Aug 11, 2014 | 20.05 | 20.46 | 19.91 | 20.25 | 214,124 | +0.28(+1.40%) |
Aug 08, 2014 | 20.34 | 20.40 | 19.71 | 19.97 | 493,024 | -0.95(-4.54%) |
Aug 07, 2014 | 21.03 | 21.38 | 20.70 | 20.92 | 161,698 | +0.02(+0.10%) |
Aug 06, 2014 | 20.50 | 20.95 | 20.50 | 20.90 | 178,476 | +0.31(+1.51%) |
Aug 05, 2014 | 20.86 | 20.90 | 20.36 | 20.59 | 143,494 | -0.51(-2.42%) |
Aug 04, 2014 | 21.18 | 21.44 | 20.96 | 21.10 | 232,375 | -0.02(-0.09%) |
Aug 01, 2014 | 20.52 | 21.13 | 20.38 | 21.12 | 253,203 | +0.51(+2.47%) |
Jul 31, 2014 | 20.67 | 21.73 | 20.11 | 20.61 | 777,585 | -1.83(-8.16%) |
Jul 30, 2014 | 21.95 | 22.62 | 21.91 | 22.44 | 345,539 | +0.63(+2.89%) |
Jul 29, 2014 | 21.92 | 22.04 | 21.76 | 21.81 | 149,983 | -0.10(-0.46%) |
Jul 28, 2014 | 21.77 | 21.98 | 21.50 | 21.91 | 146,736 | +0.11(+0.50%) |
Jul 25, 2014 | 21.72 | 21.87 | 21.52 | 21.80 | 172,599 | -0.08(-0.37%) |
Jul 24, 2014 | 22.06 | 22.10 | 21.75 | 21.88 | 145,670 | -0.12(-0.55%) |
Jul 23, 2014 | 21.70 | 22.25 | 21.51 | 22.00 | 138,670 | +0.30(+1.38%) |
Jul 22, 2014 | 21.33 | 21.77 | 21.18 | 21.70 | 215,275 | +0.44(+2.07%) |
Jul 21, 2014 | 21.08 | 21.29 | 20.91 | 21.26 | 119,140 | +0.08(+0.38%) |
Jul 18, 2014 | 21.01 | 21.59 | 21.01 | 21.18 | 189,263 | +0.16(+0.76%) |
Jul 17, 2014 | 21.29 | 21.54 | 21.01 | 21.02 | 168,908 | -0.45(-2.10%) |
Jul 16, 2014 | 21.55 | 21.55 | 21.12 | 21.47 | 136,336 | +0.06(+0.28%) |
Jul 15, 2014 | 21.46 | 21.59 | 21.11 | 21.41 | 119,709 | -0.12(-0.56%) |
Jul 14, 2014 | 21.87 | 21.96 | 21.40 | 21.53 | 115,825 | -0.11(-0.51%) |
Jul 11, 2014 | 21.63 | 21.80 | 21.43 | 21.64 | 110,298 | +0.00(+0.00%) |
Jul 10, 2014 | 21.68 | 21.83 | 21.54 | 21.64 | 143,247 | -0.54(-2.43%) |
Jul 09, 2014 | 22.23 | 22.40 | 22.07 | 22.18 | 358,698 | +0.07(+0.32%) |
Jul 08, 2014 | 22.04 | 22.15 | 21.75 | 22.11 | 259,412 | +0.00(+0.00%) |
Jul 07, 2014 | 21.87 | 22.11 | 21.50 | 22.11 | 337,114 | +0.16(+0.73%) |
Jul 03, 2014 | 21.94 | 21.95 | 21.95 | 21.95 | 80,700 | +0.15(+0.69%) |
Jul 02, 2014 | 22.17 | 22.20 | 21.74 | 21.80 | 309,080 | -0.14(-0.64%) |