Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.50 | 23.25 | 20.50 | 23.25 | 3,981 | +2.35(+11.24%) |
Sep 29, 2014 | 21.25 | 22.00 | 20.50 | 20.90 | 5,582 | -0.96(-4.39%) |
Sep 26, 2014 | 22.75 | 22.75 | 21.75 | 21.86 | 1,244 | -0.89(-3.91%) |
Sep 25, 2014 | 21.25 | 22.75 | 21.09 | 22.75 | 1,404 | +1.25(+5.81%) |
Sep 24, 2014 | 21.50 | 21.75 | 21.25 | 21.50 | 3,300 | -0.45(-2.03%) |
Sep 23, 2014 | 22.25 | 22.25 | 21.25 | 21.95 | 2,401 | -0.29(-1.28%) |
Sep 22, 2014 | 22.54 | 23.50 | 21.79 | 22.23 | 3,415 | -1.14(-4.87%) |
Sep 19, 2014 | 22.00 | 25.25 | 21.06 | 23.37 | 13,569 | +1.12(+5.02%) |
Sep 18, 2014 | 22.50 | 22.62 | 21.50 | 22.25 | 3,784 | +0.00(+0.00%) |
Sep 17, 2014 | 22.50 | 22.75 | 21.75 | 22.25 | 3,915 | -0.25(-1.11%) |
Sep 16, 2014 | 22.75 | 23.00 | 22.25 | 22.50 | 3,168 | -0.50(-2.17%) |
Sep 15, 2014 | 23.75 | 23.75 | 22.50 | 23.00 | 4,445 | +0.25(+1.10%) |
Sep 12, 2014 | 23.50 | 24.00 | 22.75 | 22.75 | 5,854 | -1.00(-4.21%) |
Sep 11, 2014 | 23.75 | 24.50 | 23.13 | 23.75 | 5,972 | +0.12(+0.53%) |
Sep 10, 2014 | 24.50 | 25.50 | 23.50 | 23.62 | 11,767 | -0.88(-3.57%) |
Sep 09, 2014 | 25.25 | 25.82 | 24.50 | 24.50 | 8,027 | -0.50(-2.00%) |
Sep 08, 2014 | 25.50 | 27.00 | 25.00 | 25.00 | 14,364 | -0.25(-0.99%) |
Sep 05, 2014 | 25.00 | 25.65 | 25.00 | 25.25 | 2,552 | +0.25(+1.00%) |
Sep 04, 2014 | 27.00 | 28.75 | 24.25 | 25.00 | 21,096 | -1.00(-3.85%) |
Sep 03, 2014 | 26.25 | 32.00 | 24.75 | 26.00 | 139,230 | +3.25(+14.29%) |
Sep 02, 2014 | 21.12 | 23.25 | 21.12 | 22.75 | 5,366 | +1.62(+7.69%) |
Aug 29, 2014 | 21.25 | 21.12 | 21.12 | 21.12 | 4,028 | -0.37(-1.73%) |
Aug 28, 2014 | 21.25 | 22.25 | 21.00 | 21.50 | 4,332 | -0.09(-0.43%) |
Aug 27, 2014 | 21.82 | 21.82 | 21.30 | 21.59 | 5,978 | -0.53(-2.40%) |
Aug 26, 2014 | 23.00 | 23.23 | 21.55 | 22.12 | 6,327 | -1.07(-4.60%) |
Aug 25, 2014 | 23.12 | 23.62 | 23.00 | 23.19 | 2,792 | +0.14(+0.62%) |
Aug 22, 2014 | 23.49 | 23.62 | 23.05 | 23.05 | 986 | -0.45(-1.93%) |
Aug 21, 2014 | 23.12 | 23.75 | 23.05 | 23.50 | 1,442 | +0.25(+1.06%) |
Aug 20, 2014 | 23.25 | 23.75 | 23.12 | 23.25 | 2,525 | -0.13(-0.56%) |
Aug 19, 2014 | 23.12 | 23.49 | 23.12 | 23.38 | 615 | +0.36(+1.54%) |
Aug 18, 2014 | 23.12 | 23.34 | 23.00 | 23.02 | 2,492 | -0.45(-1.92%) |
Aug 15, 2014 | 23.75 | 23.87 | 23.38 | 23.48 | 1,340 | -0.40(-1.67%) |
Aug 14, 2014 | 23.50 | 23.87 | 23.26 | 23.87 | 1,085 | +0.62(+2.68%) |
Aug 13, 2014 | 23.12 | 23.25 | 23.04 | 23.25 | 2,205 | +0.12(+0.54%) |
Aug 12, 2014 | 23.75 | 23.75 | 23.12 | 23.12 | 2,575 | -0.38(-1.60%) |
Aug 11, 2014 | 23.25 | 23.75 | 23.13 | 23.50 | 904 | -0.02(-0.11%) |
Aug 08, 2014 | 23.12 | 23.70 | 23.12 | 23.52 | 2,822 | +0.20(+0.86%) |
Aug 07, 2014 | 23.12 | 23.87 | 23.12 | 23.32 | 2,140 | -0.14(-0.58%) |
Aug 06, 2014 | 23.50 | 24.00 | 23.12 | 23.46 | 4,180 | -0.41(-1.74%) |
Aug 05, 2014 | 23.50 | 23.88 | 23.50 | 23.88 | 1,215 | +0.25(+1.06%) |
Aug 04, 2014 | 23.25 | 23.75 | 23.00 | 23.62 | 3,895 | +0.38(+1.61%) |
Aug 01, 2014 | 24.25 | 24.75 | 23.25 | 23.25 | 12,039 | -1.75(-7.01%) |
Jul 31, 2014 | 25.00 | 25.25 | 25.00 | 25.00 | 1,833 | +0.00(+0.01%) |
Jul 30, 2014 | 25.00 | 25.50 | 24.54 | 25.00 | 4,889 | -0.25(-0.99%) |
Jul 29, 2014 | 25.00 | 25.25 | 24.50 | 25.25 | 5,995 | +0.25(+1.00%) |
Jul 28, 2014 | 25.50 | 25.75 | 24.75 | 25.00 | 5,950 | -0.75(-2.91%) |
Jul 25, 2014 | 25.75 | 25.75 | 25.00 | 25.75 | 3,159 | +0.25(+0.98%) |
Jul 24, 2014 | 25.25 | 25.75 | 25.00 | 25.50 | 6,336 | +0.25(+0.99%) |
Jul 23, 2014 | 26.75 | 26.75 | 25.00 | 25.25 | 3,641 | -1.50(-5.61%) |
Jul 22, 2014 | 26.25 | 27.00 | 26.25 | 26.75 | 5,963 | +0.50(+1.90%) |
Jul 21, 2014 | 25.00 | 26.25 | 24.82 | 26.25 | 5,173 | +1.25(+5.00%) |
Jul 18, 2014 | 25.00 | 26.25 | 24.83 | 25.00 | 2,346 | -0.50(-1.96%) |
Jul 17, 2014 | 26.00 | 26.00 | 24.75 | 25.50 | 8,677 | -0.25(-0.97%) |
Jul 16, 2014 | 25.25 | 25.75 | 25.00 | 25.75 | 2,778 | +0.56(+2.23%) |
Jul 15, 2014 | 26.25 | 26.25 | 25.00 | 25.19 | 7,108 | -1.06(-4.05%) |
Jul 14, 2014 | 26.50 | 26.75 | 26.25 | 26.25 | 1,610 | +0.00(+0.00%) |
Jul 11, 2014 | 27.00 | 27.75 | 26.25 | 26.25 | 4,765 | -0.50(-1.86%) |
Jul 10, 2014 | 26.75 | 27.00 | 26.50 | 26.75 | 3,256 | -0.25(-0.94%) |
Jul 09, 2014 | 28.50 | 28.50 | 27.00 | 27.00 | 3,311 | -0.18(-0.64%) |
Jul 08, 2014 | 28.50 | 28.75 | 26.75 | 27.18 | 3,939 | -0.57(-2.07%) |
Jul 07, 2014 | 27.50 | 29.12 | 27.00 | 27.75 | 9,637 | +0.25(+0.91%) |
Jul 03, 2014 | 27.00 | 27.50 | 27.50 | 27.50 | 3,088 | +1.00(+3.77%) |
Jul 02, 2014 | 26.00 | 27.25 | 25.75 | 26.50 | 13,455 | +0.75(+2.92%) |