Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.44 | 19.49 | 19.21 | 19.31 | 527,914 | -0.16(-0.85%) |
Sep 29, 2014 | 19.59 | 19.68 | 19.40 | 19.48 | 419,071 | -0.25(-1.28%) |
Sep 26, 2014 | 19.67 | 19.85 | 19.58 | 19.73 | 319,780 | +0.08(+0.39%) |
Sep 25, 2014 | 19.84 | 20.27 | 19.36 | 19.65 | 733,946 | -0.16(-0.78%) |
Sep 24, 2014 | 19.57 | 19.93 | 19.42 | 19.81 | 565,498 | +0.16(+0.79%) |
Sep 23, 2014 | 19.46 | 19.78 | 19.39 | 19.65 | 603,173 | +0.18(+0.95%) |
Sep 22, 2014 | 19.33 | 19.49 | 19.30 | 19.47 | 694,132 | +0.05(+0.25%) |
Sep 19, 2014 | 19.28 | 19.58 | 18.92 | 19.42 | 1,714,727 | -1.09(-5.29%) |
Sep 18, 2014 | 20.61 | 20.61 | 20.36 | 20.50 | 369,850 | -0.10(-0.47%) |
Sep 17, 2014 | 20.74 | 21.04 | 20.56 | 20.60 | 484,719 | -0.07(-0.33%) |
Sep 16, 2014 | 20.68 | 20.85 | 20.52 | 20.67 | 337,060 | -0.02(-0.09%) |
Sep 15, 2014 | 20.69 | 20.79 | 20.40 | 20.69 | 333,906 | -0.02(-0.09%) |
Sep 12, 2014 | 21.17 | 21.19 | 20.30 | 20.71 | 570,985 | -0.49(-2.33%) |
Sep 11, 2014 | 21.11 | 21.30 | 21.11 | 21.20 | 331,326 | +0.07(+0.32%) |
Sep 10, 2014 | 21.18 | 21.41 | 21.00 | 21.13 | 462,127 | -0.12(-0.55%) |
Sep 09, 2014 | 21.46 | 21.73 | 21.23 | 21.25 | 444,189 | -0.16(-0.77%) |
Sep 08, 2014 | 21.74 | 21.74 | 21.32 | 21.42 | 682,764 | -0.32(-1.47%) |
Sep 05, 2014 | 21.25 | 21.74 | 21.25 | 21.73 | 625,909 | +0.41(+1.91%) |
Sep 04, 2014 | 21.38 | 21.65 | 21.12 | 21.33 | 837,395 | +0.07(+0.32%) |
Sep 03, 2014 | 21.10 | 21.46 | 21.10 | 21.26 | 737,819 | +0.25(+1.20%) |
Sep 02, 2014 | 21.03 | 21.25 | 20.91 | 21.01 | 411,593 | +0.02(+0.09%) |
Aug 29, 2014 | 20.82 | 20.99 | 20.99 | 20.99 | 320,636 | +0.23(+1.12%) |
Aug 28, 2014 | 21.11 | 21.25 | 20.67 | 20.76 | 669,811 | -0.37(-1.74%) |
Aug 27, 2014 | 20.61 | 21.17 | 20.57 | 21.12 | 623,212 | +0.57(+2.78%) |
Aug 26, 2014 | 20.53 | 20.86 | 20.49 | 20.55 | 620,075 | +0.05(+0.24%) |
Aug 25, 2014 | 20.45 | 20.67 | 20.41 | 20.50 | 492,754 | +0.04(+0.19%) |
Aug 22, 2014 | 20.49 | 20.58 | 20.24 | 20.47 | 502,821 | -0.04(-0.19%) |
Aug 21, 2014 | 20.63 | 20.77 | 20.50 | 20.50 | 628,597 | -0.13(-0.61%) |
Aug 20, 2014 | 20.75 | 20.85 | 20.40 | 20.63 | 814,642 | -0.12(-0.56%) |
Aug 19, 2014 | 21.81 | 22.02 | 20.65 | 20.75 | 1,178,594 | -1.40(-6.30%) |
Aug 18, 2014 | 21.51 | 22.14 | 21.51 | 22.14 | 450,080 | +0.65(+3.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.21 | 21.49 | 751,401 | -0.19(-0.89%) |
Aug 14, 2014 | 21.50 | 22.13 | 21.50 | 21.69 | 473,769 | +0.24(+1.13%) |
Aug 13, 2014 | 21.46 | 21.70 | 21.28 | 21.44 | 426,982 | -0.02(-0.09%) |
Aug 12, 2014 | 21.28 | 21.56 | 21.21 | 21.46 | 487,166 | +0.16(+0.77%) |
Aug 11, 2014 | 21.50 | 21.53 | 21.11 | 21.30 | 784,285 | -0.18(-0.86%) |
Aug 08, 2014 | 22.48 | 22.48 | 20.94 | 21.48 | 1,574,179 | -1.41(-6.14%) |
Aug 07, 2014 | 22.93 | 22.96 | 22.61 | 22.89 | 408,102 | +0.00(+0.00%) |
Aug 06, 2014 | 22.51 | 22.97 | 22.45 | 22.89 | 292,913 | +0.36(+1.59%) |
Aug 05, 2014 | 22.38 | 22.70 | 22.25 | 22.53 | 418,153 | +0.13(+0.56%) |
Aug 04, 2014 | 22.34 | 22.57 | 22.16 | 22.40 | 385,073 | +0.09(+0.39%) |
Aug 01, 2014 | 22.21 | 22.44 | 22.11 | 22.32 | 412,161 | +0.18(+0.83%) |
Jul 31, 2014 | 22.43 | 22.60 | 22.08 | 22.13 | 710,831 | -0.53(-2.35%) |
Jul 30, 2014 | 22.58 | 22.86 | 22.38 | 22.67 | 452,977 | +0.16(+0.69%) |
Jul 29, 2014 | 23.13 | 23.21 | 22.45 | 22.51 | 543,575 | -0.60(-2.60%) |
Jul 28, 2014 | 23.15 | 23.30 | 22.99 | 23.11 | 349,201 | -0.06(-0.25%) |
Jul 25, 2014 | 23.25 | 23.37 | 23.12 | 23.17 | 373,042 | -0.17(-0.75%) |
Jul 24, 2014 | 23.42 | 23.50 | 23.15 | 23.34 | 377,122 | +0.00(+0.00%) |
Jul 23, 2014 | 23.28 | 23.50 | 23.21 | 23.34 | 304,323 | +0.05(+0.21%) |
Jul 22, 2014 | 23.26 | 23.39 | 23.19 | 23.30 | 390,741 | +0.17(+0.75%) |
Jul 21, 2014 | 23.28 | 23.30 | 22.98 | 23.12 | 347,076 | -0.18(-0.79%) |
Jul 18, 2014 | 23.20 | 23.44 | 23.14 | 23.30 | 563,311 | +0.11(+0.46%) |
Jul 17, 2014 | 23.28 | 23.53 | 23.07 | 23.20 | 508,001 | -0.07(-0.29%) |
Jul 16, 2014 | 23.38 | 23.38 | 22.99 | 23.27 | 450,792 | -0.07(-0.29%) |
Jul 15, 2014 | 23.26 | 23.56 | 23.22 | 23.33 | 420,246 | +0.00(+0.00%) |
Jul 14, 2014 | 23.61 | 23.61 | 23.08 | 23.33 | 567,378 | -0.13(-0.54%) |
Jul 11, 2014 | 23.30 | 23.61 | 23.08 | 23.46 | 622,422 | +0.16(+0.67%) |
Jul 10, 2014 | 22.86 | 23.41 | 22.80 | 23.30 | 808,289 | +0.24(+1.05%) |
Jul 09, 2014 | 22.95 | 23.18 | 22.74 | 23.06 | 672,905 | +0.11(+0.46%) |
Jul 08, 2014 | 23.20 | 23.23 | 22.78 | 22.96 | 1,060,385 | -0.22(-0.96%) |
Jul 07, 2014 | 23.50 | 23.68 | 23.15 | 23.18 | 828,212 | -0.34(-1.44%) |
Jul 03, 2014 | 23.64 | 23.52 | 23.52 | 23.52 | 488,436 | -0.08(-0.33%) |
Jul 02, 2014 | 25.32 | 25.41 | 23.47 | 23.60 | 1,842,376 | -1.80(-7.10%) |