Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.70 | 19.20 | 18.42 | 18.52 | 71,330 | -0.23(-1.23%) |
Sep 29, 2014 | 18.84 | 19.12 | 18.70 | 18.75 | 90,441 | -0.38(-1.99%) |
Sep 26, 2014 | 18.87 | 19.14 | 18.87 | 19.13 | 28,578 | +0.29(+1.54%) |
Sep 25, 2014 | 19.02 | 19.35 | 18.76 | 18.84 | 162,523 | -0.18(-0.95%) |
Sep 24, 2014 | 19.31 | 19.46 | 18.51 | 19.02 | 95,944 | -0.37(-1.91%) |
Sep 23, 2014 | 19.46 | 19.59 | 19.01 | 19.39 | 77,379 | +0.12(+0.62%) |
Sep 22, 2014 | 19.35 | 19.69 | 18.96 | 19.27 | 90,504 | -0.18(-0.93%) |
Sep 19, 2014 | 19.83 | 20.09 | 19.20 | 19.45 | 132,246 | -0.43(-2.16%) |
Sep 18, 2014 | 20.00 | 20.00 | 19.70 | 19.88 | 66,185 | -0.03(-0.15%) |
Sep 17, 2014 | 19.74 | 20.10 | 19.50 | 19.91 | 147,067 | +0.23(+1.17%) |
Sep 16, 2014 | 19.01 | 19.93 | 18.82 | 19.68 | 104,014 | +0.44(+2.29%) |
Sep 15, 2014 | 19.43 | 19.43 | 18.80 | 19.24 | 133,345 | -0.14(-0.72%) |
Sep 12, 2014 | 19.55 | 20.36 | 19.17 | 19.38 | 528,709 | -0.24(-1.22%) |
Sep 11, 2014 | 21.88 | 21.88 | 19.00 | 19.62 | 631,914 | -1.31(-6.26%) |
Sep 10, 2014 | 20.84 | 21.49 | 20.47 | 20.93 | 615,755 | -0.04(-0.19%) |
Sep 09, 2014 | 20.97 | 21.37 | 20.73 | 20.97 | 167,890 | -0.18(-0.85%) |
Sep 08, 2014 | 21.00 | 21.42 | 20.87 | 21.15 | 43,008 | +0.05(+0.24%) |
Sep 05, 2014 | 21.02 | 21.30 | 20.91 | 21.10 | 27,163 | +0.09(+0.43%) |
Sep 04, 2014 | 20.78 | 21.24 | 20.56 | 21.01 | 118,422 | +0.22(+1.06%) |
Sep 03, 2014 | 21.49 | 21.49 | 20.55 | 20.79 | 81,873 | -0.67(-3.12%) |
Sep 02, 2014 | 20.88 | 21.69 | 20.78 | 21.46 | 111,965 | +0.65(+3.12%) |
Aug 29, 2014 | 20.31 | 20.81 | 20.81 | 20.81 | 182,600 | +0.51(+2.51%) |
Aug 28, 2014 | 20.68 | 20.77 | 20.29 | 20.30 | 34,659 | -0.46(-2.22%) |
Aug 27, 2014 | 20.32 | 21.00 | 19.93 | 20.76 | 228,712 | +0.44(+2.17%) |
Aug 26, 2014 | 20.52 | 20.64 | 19.80 | 20.32 | 240,904 | -0.24(-1.17%) |
Aug 25, 2014 | 20.53 | 20.76 | 20.29 | 20.56 | 36,059 | +0.16(+0.78%) |
Aug 22, 2014 | 20.13 | 20.72 | 19.96 | 20.40 | 43,269 | +0.15(+0.74%) |
Aug 21, 2014 | 20.07 | 20.46 | 19.89 | 20.25 | 45,730 | +0.16(+0.80%) |
Aug 20, 2014 | 19.71 | 19.71 | 19.67 | 20.09 | 35,954 | +0.27(+1.36%) |
Aug 19, 2014 | 19.82 | 20.19 | 19.76 | 19.82 | 35,707 | -0.09(-0.45%) |
Aug 18, 2014 | 19.86 | 20.00 | 19.86 | 19.91 | 37,505 | +0.22(+1.12%) |
Aug 15, 2014 | 19.64 | 19.74 | 19.37 | 19.69 | 62,775 | +0.13(+0.66%) |
Aug 14, 2014 | 19.61 | 19.71 | 19.38 | 19.56 | 43,202 | +0.03(+0.15%) |
Aug 13, 2014 | 19.85 | 20.03 | 19.41 | 19.53 | 140,182 | -0.08(-0.41%) |
Aug 12, 2014 | 19.92 | 19.92 | 19.28 | 19.61 | 261,542 | -0.34(-1.70%) |
Aug 11, 2014 | 19.76 | 20.19 | 19.52 | 19.95 | 67,151 | +0.30(+1.53%) |
Aug 08, 2014 | 19.48 | 19.71 | 19.41 | 19.65 | 50,149 | +0.17(+0.87%) |
Aug 07, 2014 | 19.25 | 19.84 | 19.07 | 19.48 | 93,299 | +0.28(+1.46%) |
Aug 06, 2014 | 19.55 | 19.67 | 19.12 | 19.20 | 66,522 | -0.36(-1.84%) |
Aug 05, 2014 | 19.13 | 19.86 | 19.13 | 19.56 | 82,669 | +0.30(+1.56%) |
Aug 04, 2014 | 19.99 | 20.05 | 19.04 | 19.26 | 58,738 | -0.58(-2.92%) |
Aug 01, 2014 | 19.32 | 19.84 | 18.95 | 19.84 | 134,377 | +0.59(+3.06%) |
Jul 31, 2014 | 19.91 | 20.00 | 19.15 | 19.25 | 218,176 | -0.81(-4.04%) |
Jul 30, 2014 | 19.78 | 20.15 | 19.66 | 20.06 | 152,307 | +0.31(+1.57%) |
Jul 29, 2014 | 19.65 | 20.08 | 19.65 | 19.75 | 232,226 | +0.17(+0.87%) |
Jul 28, 2014 | 19.71 | 20.02 | 19.51 | 19.58 | 89,128 | -0.26(-1.31%) |
Jul 25, 2014 | 19.29 | 20.00 | 19.29 | 19.84 | 307,425 | +0.34(+1.74%) |
Jul 24, 2014 | 19.79 | 19.98 | 19.32 | 19.50 | 410,711 | -0.31(-1.56%) |
Jul 23, 2014 | 19.90 | 20.00 | 19.73 | 19.81 | 192,993 | -0.08(-0.40%) |
Jul 22, 2014 | 20.00 | 20.00 | 19.62 | 19.89 | 155,823 | -0.10(-0.50%) |
Jul 21, 2014 | 19.70 | 20.00 | 19.67 | 19.99 | 108,745 | +0.12(+0.60%) |
Jul 18, 2014 | 19.38 | 19.97 | 19.22 | 19.87 | 279,673 | +0.41(+2.11%) |
Jul 17, 2014 | 19.11 | 19.72 | 18.93 | 19.46 | 111,321 | +0.17(+0.88%) |
Jul 16, 2014 | 19.02 | 19.45 | 19.02 | 19.29 | 70,030 | +0.13(+0.68%) |
Jul 15, 2014 | 19.23 | 19.37 | 18.55 | 19.16 | 252,230 | -0.34(-1.74%) |
Jul 14, 2014 | 19.02 | 19.89 | 19.01 | 19.50 | 277,302 | +0.42(+2.20%) |
Jul 11, 2014 | 18.86 | 19.38 | 18.70 | 19.08 | 101,900 | +0.29(+1.54%) |
Jul 10, 2014 | 18.98 | 19.32 | 18.73 | 18.79 | 1,772,152 | -0.43(-2.24%) |
Jul 09, 2014 | 17.82 | 19.57 | 17.65 | 19.22 | 186,971 | +1.52(+8.59%) |
Jul 08, 2014 | 18.10 | 18.41 | 17.14 | 17.70 | 124,576 | -0.38(-2.10%) |
Jul 07, 2014 | 19.25 | 19.25 | 17.63 | 18.08 | 146,136 | -1.93(-9.65%) |
Jul 03, 2014 | 19.71 | 20.01 | 20.01 | 20.01 | 90,600 | +0.31(+1.57%) |
Jul 02, 2014 | 19.97 | 20.41 | 19.13 | 19.70 | 70,196 | -0.41(-2.04%) |