Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.51 | 20.30 | 18.43 | 19.32 | 573,204 | -0.49(-2.49%) |
Sep 29, 2014 | 20.99 | 21.09 | 19.51 | 19.81 | 286,427 | -0.89(-4.29%) |
Sep 26, 2014 | 21.58 | 21.58 | 20.60 | 20.70 | 198,247 | -0.79(-3.67%) |
Sep 25, 2014 | 20.11 | 21.58 | 20.11 | 21.48 | 252,017 | +0.69(+3.32%) |
Sep 24, 2014 | 21.68 | 21.78 | 20.50 | 20.80 | 205,042 | -1.08(-4.95%) |
Sep 23, 2014 | 21.19 | 22.47 | 20.89 | 21.88 | 258,980 | +1.38(+6.73%) |
Sep 22, 2014 | 21.09 | 21.19 | 20.40 | 20.50 | 243,016 | -0.20(-0.95%) |
Sep 19, 2014 | 23.26 | 23.85 | 20.70 | 20.70 | 1,109,369 | -2.76(-11.76%) |
Sep 18, 2014 | 22.86 | 23.95 | 22.74 | 23.46 | 155,714 | +0.49(+2.15%) |
Sep 17, 2014 | 24.05 | 24.44 | 22.96 | 22.96 | 170,477 | -0.89(-3.72%) |
Sep 16, 2014 | 23.26 | 24.44 | 22.77 | 23.85 | 173,144 | +0.59(+2.54%) |
Sep 15, 2014 | 24.15 | 24.24 | 23.26 | 23.26 | 162,103 | -0.59(-2.48%) |
Sep 12, 2014 | 24.15 | 24.54 | 23.65 | 23.85 | 125,456 | -0.89(-3.59%) |
Sep 11, 2014 | 23.06 | 25.03 | 22.96 | 24.74 | 184,607 | +1.08(+4.58%) |
Sep 10, 2014 | 24.05 | 24.15 | 23.26 | 23.65 | 146,962 | -0.89(-3.61%) |
Sep 09, 2014 | 23.16 | 24.64 | 22.62 | 24.54 | 199,146 | +1.38(+5.96%) |
Sep 08, 2014 | 24.15 | 24.44 | 23.16 | 23.16 | 150,339 | -1.38(-5.62%) |
Sep 05, 2014 | 24.05 | 24.24 | 23.36 | 24.54 | 151,302 | +0.49(+2.05%) |
Sep 04, 2014 | 26.61 | 26.61 | 23.85 | 24.05 | 267,313 | -2.37(-8.96%) |
Sep 03, 2014 | 26.51 | 26.71 | 26.12 | 26.41 | 88,010 | -0.10(-0.37%) |
Sep 02, 2014 | 26.71 | 27.00 | 26.41 | 26.51 | 154,913 | -0.79(-2.89%) |
Aug 29, 2014 | 27.50 | 27.30 | 27.30 | 27.30 | 87,260 | -0.20(-0.72%) |
Aug 28, 2014 | 26.81 | 27.60 | 26.41 | 27.50 | 113,876 | +1.28(+4.89%) |
Aug 27, 2014 | 26.61 | 26.71 | 26.22 | 26.22 | 60,091 | -0.39(-1.48%) |
Aug 26, 2014 | 26.71 | 26.91 | 26.41 | 26.61 | 115,303 | +0.20(+0.75%) |
Aug 25, 2014 | 26.61 | 26.81 | 26.12 | 26.41 | 110,417 | -0.39(-1.47%) |
Aug 22, 2014 | 27.50 | 27.60 | 26.81 | 26.81 | 93,112 | -0.59(-2.16%) |
Aug 21, 2014 | 26.81 | 27.50 | 26.71 | 27.40 | 228,593 | +0.10(+0.36%) |
Aug 20, 2014 | 27.69 | 27.79 | 27.20 | 27.30 | 150,302 | -0.39(-1.42%) |
Aug 19, 2014 | 27.99 | 28.19 | 27.69 | 27.69 | 127,281 | -0.30(-1.06%) |
Aug 18, 2014 | 28.09 | 28.48 | 27.99 | 27.99 | 123,821 | -0.69(-2.41%) |
Aug 15, 2014 | 27.69 | 28.83 | 27.10 | 28.68 | 145,272 | +0.59(+2.11%) |
Aug 14, 2014 | 28.68 | 29.07 | 27.79 | 28.09 | 134,312 | -0.30(-1.04%) |
Aug 13, 2014 | 27.89 | 28.58 | 27.89 | 28.38 | 104,611 | +0.30(+1.05%) |
Aug 12, 2014 | 28.58 | 28.88 | 27.89 | 28.09 | 200,456 | -0.49(-1.72%) |
Aug 11, 2014 | 27.50 | 28.68 | 27.50 | 28.58 | 151,830 | +1.08(+3.94%) |
Aug 08, 2014 | 28.19 | 28.38 | 27.20 | 27.50 | 128,938 | -0.89(-3.13%) |
Aug 07, 2014 | 28.09 | 28.88 | 27.79 | 28.38 | 145,829 | -0.10(-0.35%) |
Aug 06, 2014 | 28.19 | 29.07 | 27.79 | 28.48 | 202,822 | +0.89(+3.21%) |
Aug 05, 2014 | 27.40 | 27.79 | 26.61 | 27.60 | 164,442 | +0.39(+1.45%) |
Aug 04, 2014 | 28.48 | 28.58 | 27.20 | 27.20 | 111,702 | -1.18(-4.17%) |
Aug 01, 2014 | 28.19 | 28.88 | 27.69 | 28.38 | 158,294 | +0.30(+1.05%) |
Jul 31, 2014 | 28.19 | 28.58 | 27.79 | 28.09 | 171,568 | -0.59(-2.06%) |
Jul 30, 2014 | 28.38 | 29.07 | 27.89 | 28.68 | 182,419 | +0.00(+0.00%) |
Jul 29, 2014 | 28.88 | 29.17 | 28.48 | 28.68 | 150,184 | -0.10(-0.34%) |
Jul 28, 2014 | 27.99 | 28.88 | 27.60 | 28.78 | 190,097 | +0.59(+2.10%) |
Jul 25, 2014 | 26.02 | 28.19 | 25.72 | 28.19 | 295,604 | +2.07(+7.92%) |
Jul 24, 2014 | 27.69 | 27.69 | 26.02 | 26.12 | 330,385 | -1.58(-5.69%) |
Jul 23, 2014 | 29.17 | 29.17 | 27.50 | 27.69 | 297,454 | -0.79(-2.77%) |
Jul 22, 2014 | 28.88 | 29.17 | 28.29 | 28.48 | 240,256 | -0.79(-2.69%) |
Jul 21, 2014 | 28.68 | 29.47 | 28.38 | 29.27 | 235,383 | +0.69(+2.41%) |
Jul 18, 2014 | 28.78 | 29.17 | 27.84 | 28.58 | 212,715 | -1.18(-3.97%) |
Jul 17, 2014 | 27.69 | 29.86 | 27.69 | 29.76 | 330,951 | +2.17(+7.86%) |
Jul 16, 2014 | 27.10 | 28.19 | 26.81 | 27.60 | 217,815 | +0.69(+2.56%) |
Jul 15, 2014 | 28.98 | 29.47 | 26.81 | 26.91 | 376,181 | -1.97(-6.83%) |
Jul 14, 2014 | 28.78 | 29.81 | 28.29 | 28.88 | 279,917 | -1.68(-5.48%) |
Jul 11, 2014 | 29.07 | 30.55 | 28.48 | 30.55 | 285,614 | +1.68(+5.80%) |
Jul 10, 2014 | 31.24 | 31.44 | 28.68 | 28.88 | 386,832 | -1.68(-5.48%) |
Jul 09, 2014 | 29.07 | 31.04 | 28.58 | 30.55 | 535,501 | +1.97(+6.90%) |
Jul 08, 2014 | 27.79 | 28.58 | 27.10 | 28.58 | 359,724 | +0.99(+3.57%) |
Jul 07, 2014 | 27.99 | 28.38 | 27.40 | 27.60 | 177,626 | -0.79(-2.78%) |
Jul 03, 2014 | 27.60 | 28.38 | 28.38 | 28.38 | 127,086 | +0.39(+1.41%) |
Jul 02, 2014 | 27.30 | 28.29 | 27.00 | 27.99 | 211,969 | +0.39(+1.43%) |