Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.56 | 19.62 | 19.10 | 19.11 | 761,990 | -0.48(-2.45%) |
Sep 29, 2014 | 19.37 | 19.61 | 19.27 | 19.59 | 909,123 | -0.01(-0.04%) |
Sep 26, 2014 | 19.72 | 19.73 | 19.46 | 19.59 | 1,123,115 | -0.08(-0.40%) |
Sep 25, 2014 | 19.96 | 20.18 | 19.56 | 19.67 | 1,584,165 | -0.37(-1.84%) |
Sep 24, 2014 | 20.55 | 20.69 | 19.65 | 20.04 | 1,072,016 | -0.85(-4.06%) |
Sep 23, 2014 | 21.03 | 21.13 | 20.71 | 20.89 | 1,049,141 | +0.01(+0.04%) |
Sep 22, 2014 | 22.49 | 22.52 | 19.30 | 20.88 | 3,293,243 | -2.32(-9.99%) |
Sep 19, 2014 | 23.73 | 23.77 | 23.11 | 23.20 | 482,940 | -0.49(-2.06%) |
Sep 18, 2014 | 23.90 | 23.99 | 23.62 | 23.69 | 366,806 | -0.11(-0.46%) |
Sep 17, 2014 | 24.09 | 24.13 | 23.69 | 23.80 | 283,452 | -0.23(-0.95%) |
Sep 16, 2014 | 23.84 | 24.07 | 23.76 | 24.02 | 473,253 | +0.06(+0.26%) |
Sep 15, 2014 | 24.13 | 24.13 | 23.81 | 23.96 | 141,438 | -0.21(-0.88%) |
Sep 12, 2014 | 24.38 | 24.39 | 24.10 | 24.17 | 275,680 | -0.16(-0.68%) |
Sep 11, 2014 | 24.26 | 24.51 | 24.25 | 24.34 | 370,000 | -0.09(-0.35%) |
Sep 10, 2014 | 24.24 | 24.50 | 24.21 | 24.42 | 355,926 | +0.15(+0.61%) |
Sep 09, 2014 | 24.19 | 24.30 | 23.93 | 24.28 | 274,311 | +0.05(+0.19%) |
Sep 08, 2014 | 24.27 | 24.37 | 24.16 | 24.23 | 208,310 | -0.12(-0.48%) |
Sep 05, 2014 | 24.21 | 24.35 | 24.06 | 24.35 | 319,780 | +0.05(+0.23%) |
Sep 04, 2014 | 24.69 | 24.69 | 24.26 | 24.29 | 328,945 | -0.38(-1.56%) |
Sep 03, 2014 | 24.85 | 24.93 | 24.58 | 24.68 | 201,703 | -0.12(-0.48%) |
Sep 02, 2014 | 25.03 | 25.12 | 24.76 | 24.79 | 344,049 | -0.10(-0.41%) |
Aug 29, 2014 | 24.89 | 24.90 | 24.90 | 24.90 | 337,046 | -0.02(-0.09%) |
Aug 28, 2014 | 24.97 | 25.36 | 24.86 | 24.92 | 244,381 | -0.21(-0.84%) |
Aug 27, 2014 | 25.49 | 25.49 | 25.10 | 25.13 | 284,530 | -0.20(-0.81%) |
Aug 26, 2014 | 25.56 | 25.62 | 25.31 | 25.34 | 232,702 | -0.24(-0.95%) |
Aug 25, 2014 | 25.70 | 25.78 | 25.48 | 25.58 | 84,497 | +0.07(+0.28%) |
Aug 22, 2014 | 25.43 | 25.67 | 25.38 | 25.51 | 197,240 | +0.06(+0.25%) |
Aug 21, 2014 | 25.34 | 25.55 | 25.01 | 25.45 | 366,891 | +0.13(+0.53%) |
Aug 20, 2014 | 25.62 | 25.74 | 25.18 | 25.31 | 202,459 | -0.42(-1.62%) |
Aug 19, 2014 | 25.91 | 25.94 | 25.71 | 25.73 | 180,104 | -0.11(-0.43%) |
Aug 18, 2014 | 25.83 | 26.20 | 25.65 | 25.84 | 345,830 | +0.20(+0.77%) |
Aug 15, 2014 | 25.89 | 25.89 | 25.48 | 25.64 | 481,695 | -0.01(-0.03%) |
Aug 14, 2014 | 25.45 | 25.66 | 25.32 | 25.65 | 108,396 | +0.20(+0.77%) |
Aug 13, 2014 | 25.63 | 25.73 | 25.30 | 25.45 | 144,615 | -0.06(-0.25%) |
Aug 12, 2014 | 25.54 | 25.80 | 25.34 | 25.52 | 273,151 | -0.08(-0.31%) |
Aug 11, 2014 | 25.10 | 26.05 | 25.10 | 25.59 | 185,066 | +0.57(+2.29%) |
Aug 08, 2014 | 24.82 | 25.09 | 24.77 | 25.02 | 222,491 | +0.18(+0.73%) |
Aug 07, 2014 | 25.19 | 25.30 | 24.79 | 24.84 | 310,299 | -0.23(-0.91%) |
Aug 06, 2014 | 24.64 | 25.37 | 24.62 | 25.07 | 609,620 | +0.22(+0.88%) |
Aug 05, 2014 | 24.92 | 25.35 | 24.78 | 24.85 | 286,419 | -0.23(-0.91%) |
Aug 04, 2014 | 24.82 | 25.08 | 24.67 | 25.08 | 276,653 | +0.29(+1.17%) |
Aug 01, 2014 | 24.82 | 25.07 | 24.65 | 24.79 | 502,673 | -0.09(-0.38%) |
Jul 31, 2014 | 25.98 | 26.02 | 24.79 | 24.88 | 857,528 | -1.37(-5.21%) |
Jul 30, 2014 | 26.62 | 26.69 | 26.10 | 26.25 | 298,754 | -0.24(-0.89%) |
Jul 29, 2014 | 27.08 | 27.21 | 26.33 | 26.48 | 272,378 | -0.61(-2.26%) |
Jul 28, 2014 | 27.54 | 27.71 | 26.95 | 27.09 | 231,940 | -0.49(-1.79%) |
Jul 25, 2014 | 27.49 | 27.79 | 27.36 | 27.59 | 200,766 | -0.13(-0.48%) |
Jul 24, 2014 | 28.02 | 28.21 | 27.43 | 27.72 | 256,301 | -0.28(-1.01%) |
Jul 23, 2014 | 28.56 | 28.80 | 27.97 | 28.01 | 136,397 | -0.57(-1.98%) |
Jul 22, 2014 | 28.41 | 28.94 | 28.35 | 28.57 | 229,856 | +0.28(+1.00%) |
Jul 21, 2014 | 28.19 | 28.36 | 27.96 | 28.29 | 135,316 | -0.09(-0.30%) |
Jul 18, 2014 | 28.00 | 28.45 | 28.00 | 28.37 | 286,889 | +0.29(+1.03%) |
Jul 17, 2014 | 28.34 | 28.65 | 28.04 | 28.08 | 234,115 | -0.49(-1.73%) |
Jul 16, 2014 | 28.98 | 28.98 | 28.43 | 28.58 | 176,485 | -0.17(-0.60%) |
Jul 15, 2014 | 28.98 | 29.15 | 28.67 | 28.75 | 187,614 | -0.28(-0.97%) |
Jul 14, 2014 | 29.11 | 29.15 | 28.94 | 29.03 | 160,053 | +0.16(+0.54%) |
Jul 11, 2014 | 28.86 | 28.98 | 28.52 | 28.88 | 142,599 | -0.11(-0.38%) |
Jul 10, 2014 | 28.74 | 29.25 | 28.41 | 28.99 | 471,208 | -0.31(-1.05%) |
Jul 09, 2014 | 29.45 | 29.59 | 29.24 | 29.29 | 228,608 | -0.14(-0.48%) |
Jul 08, 2014 | 29.62 | 29.62 | 29.30 | 29.43 | 221,302 | -0.29(-0.98%) |
Jul 07, 2014 | 30.06 | 30.06 | 29.62 | 29.73 | 190,527 | -0.53(-1.74%) |
Jul 03, 2014 | 30.34 | 30.25 | 30.25 | 30.25 | 194,053 | -0.05(-0.18%) |
Jul 02, 2014 | 30.32 | 30.75 | 30.15 | 30.31 | 250,237 | -0.21(-0.69%) |