Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.41 | 17.51 | 17.07 | 17.15 | 251,335 | -0.35(-2.00%) |
Sep 29, 2014 | 16.90 | 17.61 | 16.71 | 17.50 | 334,459 | +0.40(+2.34%) |
Sep 26, 2014 | 18.15 | 18.39 | 17.05 | 17.10 | 402,756 | -0.91(-5.05%) |
Sep 25, 2014 | 18.55 | 18.55 | 17.82 | 18.01 | 331,619 | -0.57(-3.07%) |
Sep 24, 2014 | 18.10 | 19.34 | 18.10 | 18.58 | 560,383 | +0.56(+3.11%) |
Sep 23, 2014 | 17.48 | 18.49 | 17.28 | 18.02 | 262,053 | +0.49(+2.80%) |
Sep 22, 2014 | 18.50 | 18.75 | 17.50 | 17.53 | 334,557 | -0.97(-5.24%) |
Sep 19, 2014 | 18.16 | 18.88 | 18.05 | 18.50 | 377,035 | +0.35(+1.93%) |
Sep 18, 2014 | 17.38 | 18.25 | 17.38 | 18.15 | 353,661 | +0.76(+4.37%) |
Sep 17, 2014 | 17.09 | 17.49 | 17.01 | 17.39 | 86,525 | +0.33(+1.93%) |
Sep 16, 2014 | 17.00 | 17.44 | 16.80 | 17.06 | 382,193 | -0.28(-1.61%) |
Sep 15, 2014 | 18.01 | 18.40 | 16.63 | 17.34 | 602,370 | -0.64(-3.56%) |
Sep 12, 2014 | 18.09 | 18.43 | 17.83 | 17.98 | 351,213 | +0.00(+0.00%) |
Sep 11, 2014 | 18.47 | 18.89 | 17.37 | 17.98 | 734,755 | -0.58(-3.12%) |
Sep 10, 2014 | 19.42 | 19.60 | 18.28 | 18.56 | 663,715 | -0.89(-4.58%) |
Sep 09, 2014 | 19.84 | 20.59 | 19.30 | 19.45 | 386,212 | -0.32(-1.62%) |
Sep 08, 2014 | 19.61 | 20.57 | 19.54 | 19.77 | 253,578 | -0.03(-0.15%) |
Sep 05, 2014 | 19.85 | 20.06 | 19.50 | 19.80 | 199,891 | -0.26(-1.30%) |
Sep 04, 2014 | 19.30 | 20.19 | 19.30 | 20.06 | 349,302 | +0.71(+3.67%) |
Sep 03, 2014 | 19.61 | 20.35 | 19.05 | 19.35 | 807,802 | -0.18(-0.92%) |
Sep 02, 2014 | 18.70 | 19.62 | 18.53 | 19.53 | 577,099 | +1.03(+5.57%) |
Aug 29, 2014 | 18.51 | 18.50 | 18.50 | 18.50 | 609,100 | -0.05(-0.27%) |
Aug 28, 2014 | 19.54 | 19.54 | 18.41 | 18.55 | 1,487,351 | -1.20(-6.08%) |
Aug 27, 2014 | 20.23 | 20.56 | 19.53 | 19.75 | 469,756 | -0.45(-2.23%) |
Aug 26, 2014 | 20.78 | 20.88 | 20.00 | 20.20 | 642,379 | -0.94(-4.45%) |
Aug 25, 2014 | 21.50 | 21.60 | 20.85 | 21.14 | 291,600 | -0.15(-0.70%) |
Aug 22, 2014 | 21.36 | 21.75 | 20.87 | 21.29 | 296,687 | -0.05(-0.23%) |
Aug 21, 2014 | 22.18 | 22.49 | 21.11 | 21.34 | 300,596 | -0.71(-3.22%) |
Aug 20, 2014 | 21.57 | 22.19 | 21.57 | 22.05 | 203,833 | +0.36(+1.66%) |
Aug 19, 2014 | 22.35 | 23.18 | 21.57 | 21.69 | 456,857 | -0.42(-1.90%) |
Aug 18, 2014 | 21.12 | 22.70 | 20.89 | 22.11 | 502,046 | +1.17(+5.59%) |
Aug 15, 2014 | 21.15 | 21.53 | 20.65 | 20.94 | 573,369 | -0.22(-1.04%) |
Aug 14, 2014 | 21.14 | 21.96 | 21.07 | 21.16 | 525,597 | +0.02(+0.09%) |
Aug 13, 2014 | 21.85 | 22.79 | 21.01 | 21.14 | 757,952 | -0.94(-4.26%) |
Aug 12, 2014 | 22.50 | 23.12 | 21.50 | 22.08 | 1,341,696 | -1.06(-4.58%) |
Aug 11, 2014 | 24.30 | 24.50 | 22.81 | 23.14 | 667,940 | -0.86(-3.58%) |
Aug 08, 2014 | 24.99 | 24.99 | 22.50 | 24.00 | 538,705 | +0.08(+0.33%) |
Aug 07, 2014 | 23.06 | 24.55 | 23.06 | 23.92 | 1,070,535 | +1.32(+5.84%) |
Aug 06, 2014 | 21.98 | 22.85 | 21.65 | 22.60 | 420,414 | +0.41(+1.85%) |
Aug 05, 2014 | 23.00 | 23.48 | 22.05 | 22.19 | 938,799 | -0.61(-2.68%) |
Aug 04, 2014 | 20.81 | 23.60 | 20.74 | 22.80 | 895,593 | +2.06(+9.93%) |
Aug 01, 2014 | 20.60 | 21.00 | 19.91 | 20.74 | 490,162 | +0.12(+0.58%) |
Jul 31, 2014 | 20.55 | 20.98 | 19.55 | 20.62 | 609,319 | -0.53(-2.51%) |
Jul 30, 2014 | 20.94 | 21.67 | 20.70 | 21.15 | 684,657 | +0.53(+2.57%) |
Jul 29, 2014 | 20.30 | 21.67 | 20.10 | 20.62 | 1,088,623 | +0.67(+3.36%) |
Jul 28, 2014 | 18.88 | 21.00 | 18.60 | 19.95 | 1,413,639 | +1.24(+6.63%) |
Jul 25, 2014 | 18.01 | 19.19 | 17.91 | 18.71 | 490,247 | +0.43(+2.35%) |
Jul 24, 2014 | 17.88 | 18.49 | 17.88 | 18.28 | 208,754 | +0.41(+2.29%) |
Jul 23, 2014 | 18.62 | 18.67 | 17.85 | 17.87 | 326,308 | -0.59(-3.20%) |
Jul 22, 2014 | 18.17 | 18.75 | 18.09 | 18.46 | 538,465 | +0.13(+0.71%) |
Jul 21, 2014 | 16.98 | 18.64 | 16.92 | 18.33 | 477,893 | +1.41(+8.33%) |
Jul 18, 2014 | 17.13 | 17.90 | 16.50 | 16.92 | 655,855 | -0.07(-0.41%) |
Jul 17, 2014 | 17.81 | 19.50 | 16.85 | 16.99 | 1,171,239 | -0.96(-5.35%) |
Jul 16, 2014 | 18.13 | 18.40 | 17.82 | 17.95 | 288,796 | -0.24(-1.32%) |
Jul 15, 2014 | 17.85 | 18.40 | 17.80 | 18.19 | 1,125,323 | -0.62(-3.30%) |
Jul 14, 2014 | 17.76 | 19.00 | 17.61 | 18.81 | 534,280 | +1.40(+8.04%) |
Jul 11, 2014 | 17.20 | 17.85 | 17.20 | 17.41 | 69,383 | +0.19(+1.10%) |
Jul 10, 2014 | 17.00 | 17.49 | 16.83 | 17.22 | 177,987 | -0.40(-2.27%) |
Jul 09, 2014 | 17.37 | 17.91 | 17.37 | 17.62 | 150,503 | +0.53(+3.10%) |
Jul 08, 2014 | 17.33 | 17.66 | 16.61 | 17.09 | 226,444 | -0.30(-1.73%) |
Jul 07, 2014 | 18.04 | 18.45 | 17.35 | 17.39 | 320,364 | -0.76(-4.19%) |
Jul 03, 2014 | 16.90 | 18.15 | 18.15 | 18.15 | 561,400 | +1.63(+9.87%) |
Jul 02, 2014 | 18.55 | 19.55 | 16.50 | 16.52 | 996,249 | -2.12(-11.37%) |