Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.52 | 22.66 | 21.63 | 21.77 | 252,636 | -0.80(-3.54%) |
Sep 29, 2014 | 22.97 | 23.49 | 22.21 | 22.57 | 249,451 | -0.47(-2.04%) |
Sep 26, 2014 | 23.15 | 23.23 | 22.73 | 23.04 | 110,868 | -0.14(-0.60%) |
Sep 25, 2014 | 23.38 | 23.45 | 22.75 | 23.18 | 252,447 | -0.32(-1.36%) |
Sep 24, 2014 | 23.15 | 23.72 | 23.03 | 23.50 | 170,036 | +0.42(+1.82%) |
Sep 23, 2014 | 23.19 | 23.41 | 22.57 | 23.08 | 699,456 | -0.24(-1.03%) |
Sep 22, 2014 | 23.75 | 23.88 | 22.79 | 23.32 | 394,445 | -0.44(-1.85%) |
Sep 19, 2014 | 22.88 | 24.00 | 22.84 | 23.76 | 1,445,750 | +0.91(+3.98%) |
Sep 18, 2014 | 21.96 | 22.95 | 21.96 | 22.85 | 255,079 | +0.40(+1.78%) |
Sep 17, 2014 | 23.11 | 23.17 | 22.10 | 22.45 | 330,416 | -0.66(-2.86%) |
Sep 16, 2014 | 22.64 | 23.46 | 22.64 | 23.11 | 366,274 | +0.41(+1.81%) |
Sep 15, 2014 | 22.51 | 22.98 | 22.23 | 22.70 | 335,587 | +0.05(+0.22%) |
Sep 12, 2014 | 21.89 | 22.83 | 21.79 | 22.65 | 346,330 | +0.80(+3.66%) |
Sep 11, 2014 | 21.47 | 22.13 | 21.37 | 21.85 | 178,176 | +0.22(+1.02%) |
Sep 10, 2014 | 21.24 | 21.75 | 21.01 | 21.63 | 177,471 | +0.30(+1.41%) |
Sep 09, 2014 | 22.05 | 22.36 | 21.17 | 21.33 | 265,381 | -0.84(-3.79%) |
Sep 08, 2014 | 21.67 | 22.50 | 21.55 | 22.17 | 371,184 | +0.39(+1.79%) |
Sep 05, 2014 | 21.51 | 21.82 | 21.23 | 21.78 | 287,444 | +0.11(+0.51%) |
Sep 04, 2014 | 21.28 | 22.18 | 21.28 | 21.67 | 695,289 | +0.31(+1.45%) |
Sep 03, 2014 | 21.40 | 21.64 | 20.81 | 21.36 | 541,011 | -0.04(-0.19%) |
Sep 02, 2014 | 21.23 | 21.46 | 20.94 | 21.40 | 353,214 | +0.26(+1.23%) |
Aug 29, 2014 | 21.20 | 21.14 | 21.14 | 21.14 | 225,500 | -0.06(-0.28%) |
Aug 28, 2014 | 21.66 | 21.76 | 21.11 | 21.20 | 273,434 | -0.73(-3.33%) |
Aug 27, 2014 | 22.14 | 22.35 | 21.47 | 21.93 | 278,222 | -0.27(-1.22%) |
Aug 26, 2014 | 22.34 | 22.39 | 22.01 | 22.20 | 233,409 | -0.22(-0.98%) |
Aug 25, 2014 | 22.77 | 22.87 | 22.25 | 22.42 | 262,699 | -0.33(-1.45%) |
Aug 22, 2014 | 22.02 | 23.24 | 22.01 | 22.75 | 430,180 | +0.74(+3.36%) |
Aug 21, 2014 | 22.50 | 22.57 | 21.67 | 22.01 | 243,539 | -0.50(-2.22%) |
Aug 20, 2014 | 21.25 | 22.62 | 21.46 | 22.51 | 329,661 | +1.05(+4.89%) |
Aug 19, 2014 | 21.03 | 21.75 | 21.03 | 21.46 | 173,228 | +0.43(+2.04%) |
Aug 18, 2014 | 21.09 | 21.38 | 20.84 | 21.03 | 268,100 | +0.03(+0.14%) |
Aug 15, 2014 | 21.79 | 21.79 | 20.69 | 21.00 | 404,642 | -0.58(-2.69%) |
Aug 14, 2014 | 21.41 | 22.25 | 21.32 | 21.58 | 258,938 | +0.17(+0.79%) |
Aug 13, 2014 | 21.90 | 21.96 | 21.17 | 21.41 | 217,625 | -0.56(-2.55%) |
Aug 12, 2014 | 22.58 | 22.68 | 21.96 | 21.97 | 242,049 | -0.69(-3.05%) |
Aug 11, 2014 | 22.57 | 22.96 | 22.31 | 22.66 | 240,530 | +0.22(+0.98%) |
Aug 08, 2014 | 22.07 | 22.60 | 22.01 | 22.44 | 223,394 | +0.34(+1.54%) |
Aug 07, 2014 | 22.23 | 22.45 | 21.93 | 22.10 | 324,220 | -0.17(-0.76%) |
Aug 06, 2014 | 21.09 | 22.59 | 21.02 | 22.27 | 322,696 | +1.10(+5.20%) |
Aug 05, 2014 | 21.34 | 21.95 | 21.09 | 21.17 | 308,341 | -0.36(-1.67%) |
Aug 04, 2014 | 21.00 | 21.59 | 20.67 | 21.53 | 482,283 | +0.53(+2.52%) |
Aug 01, 2014 | 21.02 | 21.10 | 20.74 | 21.00 | 243,893 | -0.03(-0.14%) |
Jul 31, 2014 | 21.11 | 21.40 | 20.95 | 21.03 | 156,944 | -0.30(-1.41%) |
Jul 30, 2014 | 21.21 | 21.48 | 21.21 | 21.33 | 373,132 | +0.22(+1.04%) |
Jul 29, 2014 | 21.00 | 21.24 | 20.79 | 21.11 | 466,784 | +0.26(+1.25%) |
Jul 28, 2014 | 20.64 | 21.17 | 20.32 | 20.85 | 462,717 | +0.18(+0.87%) |
Jul 25, 2014 | 20.71 | 21.00 | 20.61 | 20.67 | 240,918 | -0.33(-1.57%) |
Jul 24, 2014 | 21.04 | 21.28 | 20.81 | 21.00 | 297,965 | +0.00(+0.00%) |
Jul 23, 2014 | 20.90 | 21.26 | 20.70 | 21.00 | 585,271 | +0.03(+0.14%) |
Jul 22, 2014 | 21.66 | 21.78 | 20.96 | 20.97 | 739,138 | -0.87(-3.98%) |
Jul 21, 2014 | 22.25 | 22.51 | 21.36 | 21.84 | 827,439 | -0.64(-2.85%) |
Jul 18, 2014 | 22.37 | 22.74 | 22.23 | 22.48 | 492,231 | +0.14(+0.63%) |
Jul 17, 2014 | 22.74 | 22.96 | 22.08 | 22.34 | 738,845 | -0.54(-2.36%) |
Jul 16, 2014 | 23.82 | 24.22 | 22.75 | 22.88 | 949,920 | -0.97(-4.07%) |
Jul 15, 2014 | 24.59 | 24.86 | 23.58 | 23.85 | 625,154 | -0.65(-2.65%) |
Jul 14, 2014 | 24.48 | 25.00 | 24.25 | 24.50 | 832,995 | +0.25(+1.03%) |
Jul 11, 2014 | 24.68 | 24.76 | 24.14 | 24.25 | 325,580 | -0.33(-1.34%) |
Jul 10, 2014 | 24.10 | 25.61 | 24.03 | 24.58 | 724,667 | -0.22(-0.89%) |
Jul 09, 2014 | 23.01 | 24.90 | 22.88 | 24.80 | 3,321,483 | -2.27(-8.39%) |
Jul 08, 2014 | 27.65 | 27.65 | 26.75 | 27.07 | 1,071,104 | -0.45(-1.64%) |
Jul 07, 2014 | 27.50 | 27.96 | 27.06 | 27.52 | 463,283 | +0.26(+0.95%) |
Jul 03, 2014 | 27.50 | 27.26 | 27.26 | 27.26 | 340,300 | +0.01(+0.04%) |
Jul 02, 2014 | 28.00 | 29.39 | 27.11 | 27.25 | 675,266 | -0.41(-1.48%) |