Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.43 | 20.59 | 17.98 | 19.60 | 156,343 | +2.30(+13.29%) |
Sep 29, 2014 | 17.96 | 18.08 | 17.02 | 17.30 | 91,699 | -0.50(-2.81%) |
Sep 26, 2014 | 18.49 | 18.49 | 17.66 | 17.80 | 50,527 | -0.58(-3.16%) |
Sep 25, 2014 | 19.01 | 19.01 | 18.21 | 18.38 | 24,824 | -0.73(-3.82%) |
Sep 24, 2014 | 19.10 | 19.34 | 18.67 | 19.11 | 25,608 | -0.01(-0.05%) |
Sep 23, 2014 | 19.61 | 19.67 | 19.05 | 19.12 | 20,067 | -0.53(-2.70%) |
Sep 22, 2014 | 19.77 | 19.77 | 19.56 | 19.65 | 36,540 | -0.17(-0.86%) |
Sep 19, 2014 | 19.89 | 20.14 | 19.72 | 19.82 | 57,281 | -0.07(-0.35%) |
Sep 18, 2014 | 20.10 | 20.10 | 19.32 | 19.89 | 48,284 | -0.19(-0.95%) |
Sep 17, 2014 | 20.30 | 20.50 | 19.96 | 20.08 | 55,056 | -0.28(-1.38%) |
Sep 16, 2014 | 20.06 | 20.43 | 20.06 | 20.36 | 15,785 | +0.20(+0.99%) |
Sep 15, 2014 | 20.40 | 20.40 | 19.96 | 20.16 | 25,657 | -0.29(-1.42%) |
Sep 12, 2014 | 21.17 | 21.17 | 20.39 | 20.45 | 15,934 | -0.66(-3.13%) |
Sep 11, 2014 | 20.37 | 21.29 | 20.33 | 21.11 | 45,592 | +0.67(+3.28%) |
Sep 10, 2014 | 20.65 | 20.71 | 20.35 | 20.44 | 61,087 | -0.16(-0.78%) |
Sep 09, 2014 | 21.32 | 21.45 | 20.55 | 20.60 | 39,388 | -0.76(-3.56%) |
Sep 08, 2014 | 21.79 | 21.81 | 21.07 | 21.36 | 26,049 | -0.39(-1.79%) |
Sep 05, 2014 | 21.74 | 21.93 | 21.70 | 21.75 | 11,328 | -0.03(-0.14%) |
Sep 04, 2014 | 22.02 | 22.06 | 21.69 | 21.78 | 51,386 | -0.12(-0.55%) |
Sep 03, 2014 | 21.90 | 22.03 | 21.73 | 21.90 | 36,067 | +0.02(+0.09%) |
Sep 02, 2014 | 21.90 | 22.04 | 21.65 | 21.88 | 38,433 | -0.02(-0.09%) |
Aug 29, 2014 | 22.00 | 21.90 | 21.90 | 21.90 | 24,100 | +0.04(+0.18%) |
Aug 28, 2014 | 21.74 | 22.01 | 21.73 | 21.86 | 24,740 | +0.09(+0.41%) |
Aug 27, 2014 | 22.13 | 22.13 | 21.70 | 21.77 | 29,877 | -0.39(-1.76%) |
Aug 26, 2014 | 21.82 | 22.18 | 21.64 | 22.16 | 16,921 | +0.30(+1.37%) |
Aug 25, 2014 | 22.00 | 22.12 | 21.55 | 21.86 | 41,168 | -0.14(-0.64%) |
Aug 22, 2014 | 22.28 | 22.35 | 21.98 | 22.00 | 16,981 | -0.18(-0.81%) |
Aug 21, 2014 | 22.10 | 22.27 | 22.00 | 22.18 | 31,241 | +0.01(+0.05%) |
Aug 20, 2014 | 22.43 | 22.57 | 22.00 | 22.17 | 28,526 | -0.31(-1.38%) |
Aug 19, 2014 | 22.70 | 22.73 | 22.37 | 22.48 | 32,434 | -0.27(-1.19%) |
Aug 18, 2014 | 22.48 | 23.02 | 21.99 | 22.75 | 69,004 | +0.46(+2.06%) |
Aug 15, 2014 | 22.70 | 22.70 | 22.00 | 22.29 | 49,861 | -0.21(-0.93%) |
Aug 14, 2014 | 22.72 | 22.73 | 22.35 | 22.50 | 63,878 | -0.23(-1.01%) |
Aug 13, 2014 | 22.83 | 22.96 | 22.61 | 22.73 | 73,091 | -0.05(-0.22%) |
Aug 12, 2014 | 22.83 | 23.09 | 22.66 | 22.78 | 61,749 | -0.19(-0.83%) |
Aug 11, 2014 | 23.05 | 23.50 | 22.80 | 22.97 | 53,415 | -0.08(-0.35%) |
Aug 08, 2014 | 22.81 | 23.09 | 22.78 | 23.05 | 19,534 | +0.36(+1.59%) |
Aug 07, 2014 | 23.07 | 23.08 | 22.64 | 22.69 | 14,517 | -0.44(-1.90%) |
Aug 06, 2014 | 22.51 | 23.41 | 22.51 | 23.13 | 36,606 | +0.07(+0.30%) |
Aug 05, 2014 | 22.70 | 23.15 | 22.50 | 23.06 | 34,157 | +0.29(+1.27%) |
Aug 04, 2014 | 22.64 | 23.15 | 22.55 | 22.77 | 44,259 | +0.12(+0.53%) |
Aug 01, 2014 | 23.10 | 23.44 | 22.24 | 22.65 | 41,450 | +0.51(+2.30%) |
Jul 31, 2014 | 22.54 | 22.54 | 22.00 | 22.14 | 37,432 | -0.23(-1.03%) |
Jul 30, 2014 | 22.46 | 22.52 | 22.23 | 22.37 | 17,504 | -0.04(-0.18%) |
Jul 29, 2014 | 22.66 | 22.75 | 22.27 | 22.41 | 21,033 | -0.21(-0.93%) |
Jul 28, 2014 | 22.84 | 22.84 | 22.12 | 22.62 | 24,154 | -0.13(-0.57%) |
Jul 25, 2014 | 22.75 | 22.78 | 22.27 | 22.75 | 42,442 | -0.08(-0.35%) |
Jul 24, 2014 | 22.59 | 23.19 | 22.42 | 22.83 | 93,535 | +0.23(+1.02%) |
Jul 23, 2014 | 22.35 | 22.62 | 22.18 | 22.60 | 62,645 | +0.28(+1.25%) |
Jul 22, 2014 | 21.92 | 22.38 | 21.84 | 22.32 | 34,379 | +0.55(+2.53%) |
Jul 21, 2014 | 21.74 | 21.99 | 21.63 | 21.77 | 26,530 | -0.17(-0.77%) |
Jul 18, 2014 | 21.43 | 21.97 | 21.43 | 21.94 | 31,249 | +0.44(+2.05%) |
Jul 17, 2014 | 21.74 | 22.00 | 21.36 | 21.50 | 44,648 | -0.43(-1.96%) |
Jul 16, 2014 | 21.67 | 22.06 | 21.67 | 21.93 | 60,533 | +0.27(+1.25%) |
Jul 15, 2014 | 21.97 | 22.05 | 21.30 | 21.66 | 40,849 | -0.25(-1.14%) |
Jul 14, 2014 | 21.93 | 22.28 | 21.77 | 21.91 | 20,486 | +0.32(+1.51%) |
Jul 11, 2014 | 21.77 | 22.00 | 21.51 | 21.59 | 39,645 | -0.12(-0.58%) |
Jul 10, 2014 | 21.48 | 21.80 | 21.48 | 21.71 | 74,645 | -0.21(-0.96%) |
Jul 09, 2014 | 22.01 | 22.20 | 21.75 | 21.92 | 34,433 | -0.10(-0.45%) |
Jul 08, 2014 | 22.35 | 22.45 | 21.62 | 22.02 | 67,287 | -0.44(-1.96%) |
Jul 07, 2014 | 23.31 | 23.31 | 22.34 | 22.46 | 26,451 | -1.02(-4.34%) |
Jul 03, 2014 | 23.46 | 23.48 | 23.48 | 23.48 | 10,200 | +0.16(+0.69%) |
Jul 02, 2014 | 23.01 | 23.49 | 23.01 | 23.32 | 35,306 | +0.22(+0.95%) |