Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.95 | 33.56 | 30.78 | 31.91 | 3,038,866 | +2.19(+7.37%) |
Sep 29, 2014 | 27.11 | 29.84 | 26.02 | 29.72 | 4,451,682 | +6.54(+28.21%) |
Sep 26, 2014 | 22.87 | 23.25 | 22.71 | 23.18 | 135,480 | +0.40(+1.76%) |
Sep 25, 2014 | 23.19 | 23.53 | 22.52 | 22.78 | 162,527 | -0.56(-2.40%) |
Sep 24, 2014 | 22.73 | 23.50 | 22.47 | 23.34 | 141,248 | +0.71(+3.14%) |
Sep 23, 2014 | 22.72 | 23.22 | 22.50 | 22.63 | 166,125 | -0.32(-1.39%) |
Sep 22, 2014 | 22.97 | 23.47 | 22.63 | 22.95 | 290,364 | -0.14(-0.61%) |
Sep 19, 2014 | 22.89 | 23.75 | 22.83 | 23.09 | 723,841 | +0.33(+1.45%) |
Sep 18, 2014 | 23.07 | 23.22 | 22.69 | 22.76 | 148,486 | -0.20(-0.87%) |
Sep 17, 2014 | 23.13 | 23.39 | 22.89 | 22.96 | 140,496 | -0.06(-0.26%) |
Sep 16, 2014 | 22.80 | 23.14 | 22.64 | 23.02 | 201,970 | +0.15(+0.66%) |
Sep 15, 2014 | 23.80 | 24.05 | 22.76 | 22.87 | 230,258 | -0.96(-4.03%) |
Sep 12, 2014 | 24.62 | 24.62 | 23.55 | 23.83 | 175,051 | -0.77(-3.13%) |
Sep 11, 2014 | 23.95 | 24.87 | 23.81 | 24.60 | 635,890 | +0.41(+1.69%) |
Sep 10, 2014 | 23.46 | 24.29 | 23.27 | 24.19 | 458,931 | +0.67(+2.85%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.00 | 23.52 | 248,496 | +0.16(+0.68%) |
Sep 08, 2014 | 23.40 | 23.69 | 23.01 | 23.36 | 372,901 | -0.13(-0.55%) |
Sep 05, 2014 | 23.40 | 23.54 | 23.10 | 23.49 | 329,113 | +0.11(+0.47%) |
Sep 04, 2014 | 23.57 | 23.57 | 23.19 | 23.38 | 558,002 | -0.14(-0.60%) |
Sep 03, 2014 | 22.86 | 23.74 | 22.82 | 23.52 | 950,876 | +0.76(+3.34%) |
Sep 02, 2014 | 22.71 | 22.76 | 22.71 | 22.76 | 210,447 | +0.13(+0.57%) |
Aug 29, 2014 | 22.36 | 22.63 | 22.63 | 22.63 | 141,100 | +0.28(+1.25%) |
Aug 28, 2014 | 22.32 | 22.48 | 21.77 | 22.35 | 251,638 | -0.03(-0.13%) |
Aug 27, 2014 | 22.04 | 22.46 | 21.92 | 22.38 | 434,741 | +0.38(+1.73%) |
Aug 26, 2014 | 21.15 | 22.10 | 21.15 | 22.00 | 342,850 | +0.88(+4.17%) |
Aug 25, 2014 | 20.80 | 21.25 | 20.78 | 21.12 | 130,329 | +0.41(+1.98%) |
Aug 22, 2014 | 20.40 | 20.79 | 20.40 | 20.71 | 91,500 | +0.31(+1.52%) |
Aug 21, 2014 | 20.43 | 20.43 | 19.98 | 20.40 | 126,699 | -0.07(-0.34%) |
Aug 20, 2014 | 20.64 | 20.66 | 20.30 | 20.47 | 75,060 | -0.29(-1.40%) |
Aug 19, 2014 | 20.30 | 20.95 | 20.22 | 20.76 | 159,039 | +0.45(+2.22%) |
Aug 18, 2014 | 20.26 | 20.58 | 20.15 | 20.31 | 95,153 | +0.21(+1.04%) |
Aug 15, 2014 | 20.52 | 20.80 | 20.06 | 20.10 | 102,213 | -0.30(-1.47%) |
Aug 14, 2014 | 21.04 | 21.04 | 20.29 | 20.40 | 230,566 | -0.74(-3.50%) |
Aug 13, 2014 | 21.38 | 21.59 | 21.03 | 21.14 | 319,262 | -0.24(-1.12%) |
Aug 12, 2014 | 21.13 | 21.48 | 20.91 | 21.38 | 356,663 | +0.14(+0.66%) |
Aug 11, 2014 | 20.81 | 21.24 | 20.57 | 21.24 | 162,020 | +0.59(+2.86%) |
Aug 08, 2014 | 20.10 | 20.68 | 20.08 | 20.65 | 259,585 | +0.57(+2.84%) |
Aug 07, 2014 | 20.38 | 20.52 | 19.71 | 20.08 | 251,919 | -0.17(-0.84%) |
Aug 06, 2014 | 19.59 | 20.34 | 19.37 | 20.25 | 219,235 | +0.48(+2.43%) |
Aug 05, 2014 | 19.49 | 19.89 | 19.30 | 19.77 | 334,299 | +0.17(+0.87%) |
Aug 04, 2014 | 19.06 | 19.66 | 18.91 | 19.60 | 292,520 | +0.65(+3.43%) |
Aug 01, 2014 | 19.10 | 19.59 | 18.75 | 18.95 | 220,354 | -0.14(-0.73%) |
Jul 31, 2014 | 19.33 | 19.66 | 18.93 | 19.09 | 195,339 | -0.45(-2.30%) |
Jul 30, 2014 | 20.41 | 20.45 | 19.39 | 19.54 | 573,480 | -0.62(-3.08%) |
Jul 29, 2014 | 18.04 | 20.26 | 18.04 | 20.16 | 1,372,441 | +2.22(+12.37%) |
Jul 28, 2014 | 18.42 | 18.57 | 17.82 | 17.94 | 286,760 | -0.50(-2.71%) |
Jul 25, 2014 | 18.40 | 18.57 | 18.26 | 18.44 | 189,228 | -0.06(-0.32%) |
Jul 24, 2014 | 19.11 | 19.11 | 18.30 | 18.50 | 304,703 | -0.54(-2.84%) |
Jul 23, 2014 | 18.61 | 19.22 | 18.61 | 19.04 | 269,147 | +0.55(+2.97%) |
Jul 22, 2014 | 18.58 | 18.60 | 18.21 | 18.49 | 235,360 | +0.00(+0.00%) |
Jul 21, 2014 | 18.42 | 18.64 | 18.20 | 18.49 | 147,162 | -0.07(-0.38%) |
Jul 18, 2014 | 17.88 | 18.63 | 17.79 | 18.56 | 326,909 | +0.60(+3.34%) |
Jul 17, 2014 | 18.62 | 18.76 | 17.85 | 17.96 | 282,650 | -0.80(-4.26%) |
Jul 16, 2014 | 19.15 | 19.16 | 18.68 | 18.76 | 254,093 | -0.33(-1.73%) |
Jul 15, 2014 | 20.06 | 20.12 | 18.97 | 19.09 | 448,700 | -0.96(-4.79%) |
Jul 14, 2014 | 20.24 | 20.45 | 19.87 | 20.05 | 722,260 | +0.02(+0.10%) |
Jul 11, 2014 | 19.91 | 20.31 | 19.72 | 20.03 | 258,322 | +0.06(+0.30%) |
Jul 10, 2014 | 18.70 | 20.00 | 18.70 | 19.97 | 595,419 | +0.90(+4.72%) |
Jul 09, 2014 | 19.13 | 19.32 | 18.65 | 19.07 | 224,176 | +0.04(+0.21%) |
Jul 08, 2014 | 19.67 | 19.67 | 18.72 | 19.03 | 316,854 | -0.65(-3.30%) |
Jul 07, 2014 | 20.60 | 20.70 | 19.58 | 19.68 | 388,158 | -1.03(-4.97%) |
Jul 03, 2014 | 20.66 | 20.71 | 20.71 | 20.71 | 114,000 | +0.07(+0.34%) |
Jul 02, 2014 | 20.82 | 20.91 | 20.56 | 20.64 | 234,143 | -0.24(-1.15%) |