Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.65 | 18.85 | 18.63 | 18.77 | 54,698 | -0.12(-0.64%) |
Sep 29, 2014 | 18.88 | 18.97 | 18.85 | 18.89 | 31,895 | -0.10(-0.53%) |
Sep 26, 2014 | 19.04 | 19.04 | 18.88 | 18.99 | 121,285 | +0.13(+0.72%) |
Sep 25, 2014 | 19.00 | 19.02 | 18.81 | 18.86 | 143,344 | -0.45(-2.36%) |
Sep 24, 2014 | 19.25 | 19.39 | 19.24 | 19.31 | 330,799 | -0.10(-0.52%) |
Sep 23, 2014 | 19.32 | 19.44 | 19.20 | 19.41 | 92,322 | -0.50(-2.49%) |
Sep 22, 2014 | 20.02 | 20.03 | 19.84 | 19.91 | 60,353 | -0.50(-2.47%) |
Sep 19, 2014 | 20.54 | 20.54 | 20.34 | 20.41 | 56,070 | -0.04(-0.20%) |
Sep 18, 2014 | 20.58 | 20.62 | 20.43 | 20.45 | 104,009 | +0.16(+0.79%) |
Sep 17, 2014 | 20.53 | 20.56 | 20.29 | 20.29 | 44,951 | -0.19(-0.93%) |
Sep 16, 2014 | 20.29 | 20.50 | 20.29 | 20.48 | 59,533 | +0.17(+0.84%) |
Sep 15, 2014 | 20.31 | 20.35 | 20.27 | 20.31 | 22,764 | -0.18(-0.87%) |
Sep 12, 2014 | 20.45 | 20.54 | 20.41 | 20.49 | 33,834 | -0.33(-1.57%) |
Sep 11, 2014 | 20.85 | 20.90 | 20.78 | 20.82 | 52,759 | -0.67(-3.12%) |
Sep 10, 2014 | 21.39 | 21.50 | 21.39 | 21.48 | 17,516 | -0.04(-0.16%) |
Sep 09, 2014 | 21.54 | 21.62 | 21.46 | 21.52 | 17,979 | -0.04(-0.19%) |
Sep 08, 2014 | 21.82 | 21.84 | 21.54 | 21.56 | 34,065 | -0.44(-2.02%) |
Sep 05, 2014 | 21.99 | 22.02 | 21.90 | 22.00 | 22,368 | +0.12(+0.57%) |
Sep 04, 2014 | 22.11 | 22.18 | 21.88 | 21.88 | 20,778 | -0.32(-1.46%) |
Sep 03, 2014 | 22.22 | 22.27 | 22.19 | 22.20 | 38,002 | +0.38(+1.76%) |
Sep 02, 2014 | 21.88 | 21.93 | 21.82 | 21.82 | 13,403 | -0.16(-0.73%) |
Aug 29, 2014 | 21.98 | 21.98 | 21.98 | 0 | -0.09(-0.41%) | |
Aug 28, 2014 | 22.03 | 22.12 | 22.00 | 22.07 | 30,353 | -0.18(-0.81%) |
Aug 27, 2014 | 22.15 | 22.28 | 22.15 | 22.25 | 20,914 | +0.02(+0.07%) |
Aug 26, 2014 | 22.11 | 22.33 | 22.09 | 22.23 | 35,939 | +0.36(+1.67%) |
Aug 25, 2014 | 21.96 | 21.90 | 21.87 | 18,666 | -0.03(-0.14%) | |
Aug 22, 2014 | 21.90 | 21.90 | 21.73 | 21.90 | 25,105 | -0.08(-0.36%) |
Aug 21, 2014 | 22.06 | 21.72 | 21.98 | 30,229 | +0.26(+1.20%) | |
Aug 20, 2014 | 21.78 | 21.59 | 21.72 | 26,683 | -0.12(-0.57%) | |
Aug 19, 2014 | 21.87 | 21.72 | 21.84 | 37,519 | +0.24(+1.11%) | |
Aug 18, 2014 | 21.64 | 21.68 | 21.56 | 21.61 | 34,290 | +0.25(+1.19%) |
Aug 15, 2014 | 21.74 | 21.74 | 21.25 | 21.35 | 20,112 | -0.34(-1.57%) |
Aug 14, 2014 | 21.75 | 21.75 | 21.61 | 21.69 | 19,003 | +0.42(+1.97%) |
Aug 13, 2014 | 21.33 | 21.42 | 21.27 | 21.27 | 21,266 | +0.16(+0.73%) |
Aug 12, 2014 | 21.14 | 21.21 | 21.05 | 21.11 | 20,319 | -0.25(-1.15%) |
Aug 11, 2014 | 21.39 | 21.53 | 21.36 | 21.36 | 24,175 | +0.03(+0.14%) |
Aug 08, 2014 | 21.00 | 21.32 | 20.99 | 21.33 | 23,480 | +0.68(+3.29%) |
Aug 07, 2014 | 21.04 | 21.04 | 20.65 | 20.65 | 17,245 | -0.67(-3.14%) |
Aug 06, 2014 | 21.11 | 21.43 | 21.11 | 21.32 | 14,186 | +0.10(+0.49%) |
Aug 05, 2014 | 21.45 | 21.53 | 21.22 | 21.22 | 50,306 | -0.72(-3.27%) |
Aug 04, 2014 | 21.94 | 21.97 | 21.67 | 21.93 | 28,190 | +0.18(+0.85%) |
Aug 01, 2014 | 21.80 | 21.86 | 21.67 | 21.75 | 19,250 | -0.08(-0.37%) |
Jul 31, 2014 | 22.00 | 22.04 | 21.72 | 21.83 | 32,320 | -0.58(-2.59%) |
Jul 30, 2014 | 22.72 | 22.72 | 22.30 | 22.41 | 35,473 | -0.18(-0.80%) |
Jul 29, 2014 | 22.83 | 22.93 | 22.58 | 22.59 | 196,397 | +0.39(+1.78%) |
Jul 28, 2014 | 22.25 | 22.31 | 22.07 | 22.20 | 61,835 | +0.14(+0.66%) |
Jul 25, 2014 | 22.14 | 22.24 | 22.05 | 22.05 | 9,665 | -0.78(-3.42%) |
Jul 24, 2014 | 22.90 | 22.93 | 22.78 | 22.83 | 24,904 | +0.01(+0.04%) |
Jul 23, 2014 | 23.12 | 23.12 | 22.82 | 22.82 | 19,087 | -0.04(-0.17%) |
Jul 22, 2014 | 22.89 | 22.97 | 22.83 | 22.86 | 24,417 | -0.05(-0.22%) |
Jul 21, 2014 | 22.96 | 22.96 | 22.76 | 22.91 | 20,184 | -0.19(-0.82%) |
Jul 18, 2014 | 22.79 | 23.14 | 22.79 | 23.10 | 19,132 | +0.03(+0.13%) |
Jul 17, 2014 | 23.31 | 23.39 | 23.07 | 23.07 | 28,926 | -0.24(-1.03%) |
Jul 16, 2014 | 23.30 | 23.37 | 23.26 | 23.31 | 14,544 | +0.09(+0.40%) |
Jul 15, 2014 | 23.54 | 23.54 | 23.17 | 23.22 | 19,113 | -0.06(-0.27%) |
Jul 14, 2014 | 23.47 | 23.47 | 23.25 | 23.28 | 16,202 | +0.31(+1.35%) |
Jul 11, 2014 | 23.07 | 23.07 | 22.97 | 22.97 | 13,325 | -0.18(-0.78%) |
Jul 10, 2014 | 23.16 | 23.20 | 23.04 | 23.15 | 26,519 | -0.34(-1.43%) |
Jul 09, 2014 | 23.10 | 23.50 | 23.10 | 23.49 | 27,222 | +0.16(+0.69%) |
Jul 08, 2014 | 23.41 | 23.41 | 23.27 | 23.32 | 10,818 | -0.32(-1.37%) |
Jul 07, 2014 | 23.81 | 23.85 | 23.60 | 23.65 | 43,443 | -0.53(-2.19%) |
Jul 03, 2014 | 24.18 | 24.18 | 24.18 | 0 | +0.04(+0.17%) | |
Jul 02, 2014 | 24.16 | 24.16 | 24.08 | 24.14 | 24,401 | -0.05(-0.21%) |