Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.16 | 18.23 | 17.02 | 17.48 | 1,365,732 | -0.72(-3.96%) |
Sep 29, 2014 | 17.51 | 18.22 | 17.32 | 18.20 | 970,148 | +0.56(+3.17%) |
Sep 26, 2014 | 17.00 | 17.67 | 16.80 | 17.64 | 1,047,690 | +0.66(+3.89%) |
Sep 25, 2014 | 17.32 | 17.32 | 16.66 | 16.98 | 839,962 | -0.38(-2.19%) |
Sep 24, 2014 | 17.17 | 17.55 | 17.01 | 17.36 | 3,385,986 | +0.19(+1.11%) |
Sep 23, 2014 | 17.04 | 17.43 | 16.96 | 17.17 | 1,215,798 | +0.09(+0.53%) |
Sep 22, 2014 | 17.16 | 17.28 | 16.84 | 17.08 | 1,404,558 | -0.14(-0.81%) |
Sep 19, 2014 | 17.39 | 17.49 | 17.10 | 17.22 | 956,517 | -0.03(-0.17%) |
Sep 18, 2014 | 17.63 | 17.73 | 17.24 | 17.25 | 471,899 | -0.37(-2.10%) |
Sep 17, 2014 | 17.86 | 18.08 | 17.51 | 17.62 | 542,929 | -0.18(-1.01%) |
Sep 16, 2014 | 17.47 | 18.00 | 17.45 | 17.80 | 495,452 | +0.36(+2.06%) |
Sep 15, 2014 | 17.41 | 17.72 | 17.26 | 17.44 | 1,044,481 | -0.08(-0.46%) |
Sep 12, 2014 | 17.57 | 17.66 | 17.23 | 17.52 | 894,854 | -0.09(-0.51%) |
Sep 11, 2014 | 17.16 | 17.79 | 17.02 | 17.61 | 851,275 | +0.26(+1.50%) |
Sep 10, 2014 | 17.00 | 17.37 | 16.63 | 17.35 | 447,802 | +0.33(+1.94%) |
Sep 09, 2014 | 17.64 | 17.89 | 17.01 | 17.02 | 501,285 | -0.58(-3.30%) |
Sep 08, 2014 | 17.75 | 17.76 | 17.21 | 17.60 | 1,135,697 | -0.35(-1.95%) |
Sep 05, 2014 | 17.62 | 17.99 | 17.46 | 17.95 | 825,362 | +0.30(+1.70%) |
Sep 04, 2014 | 18.11 | 18.23 | 17.33 | 17.65 | 1,350,860 | -0.41(-2.27%) |
Sep 03, 2014 | 18.42 | 18.59 | 18.02 | 18.06 | 1,623,448 | -0.26(-1.42%) |
Sep 02, 2014 | 19.27 | 19.33 | 18.25 | 18.32 | 1,059,179 | -1.01(-5.23%) |
Aug 29, 2014 | 18.42 | 19.33 | 19.33 | 19.33 | 1,156,500 | +0.91(+4.94%) |
Aug 28, 2014 | 18.25 | 18.44 | 18.12 | 18.42 | 739,922 | +0.16(+0.88%) |
Aug 27, 2014 | 18.66 | 18.66 | 18.15 | 18.26 | 1,235,657 | -0.30(-1.62%) |
Aug 26, 2014 | 18.69 | 19.00 | 18.54 | 18.56 | 1,092,116 | -0.09(-0.48%) |
Aug 25, 2014 | 18.69 | 18.84 | 18.48 | 18.65 | 570,848 | +0.02(+0.11%) |
Aug 22, 2014 | 18.88 | 18.88 | 18.46 | 18.63 | 394,260 | -0.24(-1.27%) |
Aug 21, 2014 | 18.94 | 18.98 | 18.58 | 18.87 | 1,624,393 | +0.01(+0.05%) |
Aug 20, 2014 | 18.96 | 18.83 | 18.52 | 18.86 | 600,680 | +0.03(+0.16%) |
Aug 19, 2014 | 18.96 | 19.26 | 18.74 | 18.83 | 601,045 | -0.04(-0.21%) |
Aug 18, 2014 | 18.55 | 18.96 | 18.54 | 18.87 | 1,378,892 | +0.20(+1.07%) |
Aug 15, 2014 | 18.17 | 18.73 | 18.15 | 18.67 | 780,947 | +0.52(+2.87%) |
Aug 14, 2014 | 18.54 | 18.90 | 18.10 | 18.15 | 1,116,715 | -0.31(-1.68%) |
Aug 13, 2014 | 18.55 | 18.72 | 18.39 | 18.46 | 642,916 | -0.07(-0.38%) |
Aug 12, 2014 | 19.04 | 19.20 | 18.42 | 18.53 | 1,417,308 | -0.52(-2.73%) |
Aug 11, 2014 | 19.67 | 19.70 | 19.02 | 19.05 | 851,839 | -0.49(-2.51%) |
Aug 08, 2014 | 19.12 | 19.61 | 19.00 | 19.54 | 536,567 | +0.44(+2.30%) |
Aug 07, 2014 | 20.40 | 20.40 | 18.87 | 19.10 | 1,849,838 | -0.21(-1.09%) |
Aug 06, 2014 | 19.25 | 19.80 | 19.15 | 19.31 | 578,002 | +0.01(+0.05%) |
Aug 05, 2014 | 19.80 | 19.89 | 19.00 | 19.30 | 791,884 | -0.58(-2.92%) |
Aug 04, 2014 | 19.59 | 20.24 | 19.08 | 19.88 | 1,195,764 | +0.40(+2.05%) |
Aug 01, 2014 | 20.52 | 20.85 | 18.85 | 19.48 | 2,384,698 | -0.52(-2.60%) |
Jul 31, 2014 | 20.28 | 20.29 | 19.69 | 20.00 | 675,590 | -0.32(-1.57%) |
Jul 30, 2014 | 20.40 | 20.65 | 19.87 | 20.32 | 686,643 | +0.07(+0.35%) |
Jul 29, 2014 | 20.54 | 20.74 | 20.19 | 20.25 | 557,619 | -0.32(-1.56%) |
Jul 28, 2014 | 20.60 | 20.64 | 20.13 | 20.57 | 673,410 | -0.13(-0.63%) |
Jul 25, 2014 | 20.93 | 20.97 | 20.54 | 20.70 | 494,101 | -0.30(-1.43%) |
Jul 24, 2014 | 21.35 | 21.43 | 20.89 | 21.00 | 1,420,786 | -0.35(-1.64%) |
Jul 23, 2014 | 21.42 | 21.71 | 21.28 | 21.35 | 1,741,278 | -0.04(-0.19%) |
Jul 22, 2014 | 21.78 | 21.87 | 21.28 | 21.39 | 939,580 | -0.30(-1.38%) |
Jul 21, 2014 | 21.11 | 21.80 | 20.79 | 21.69 | 780,588 | +0.57(+2.70%) |
Jul 18, 2014 | 21.13 | 21.32 | 20.50 | 21.12 | 783,786 | +0.17(+0.81%) |
Jul 17, 2014 | 21.50 | 21.95 | 20.80 | 20.95 | 857,315 | -0.52(-2.42%) |
Jul 16, 2014 | 21.43 | 21.61 | 21.00 | 21.47 | 475,330 | +0.25(+1.18%) |
Jul 15, 2014 | 21.51 | 21.64 | 20.77 | 21.22 | 1,094,794 | -0.44(-2.03%) |
Jul 14, 2014 | 21.41 | 21.71 | 21.20 | 21.66 | 594,883 | +0.30(+1.40%) |
Jul 11, 2014 | 21.60 | 21.71 | 21.29 | 21.36 | 348,736 | -0.26(-1.20%) |
Jul 10, 2014 | 21.75 | 21.89 | 21.21 | 21.62 | 422,080 | -0.22(-1.01%) |
Jul 09, 2014 | 21.61 | 21.96 | 21.43 | 21.84 | 493,717 | +0.15(+0.69%) |
Jul 08, 2014 | 21.64 | 21.81 | 21.22 | 21.69 | 565,555 | -0.07(-0.32%) |
Jul 07, 2014 | 22.24 | 22.51 | 21.66 | 21.76 | 718,367 | -0.46(-2.07%) |
Jul 03, 2014 | 22.56 | 22.22 | 22.22 | 22.22 | 580,600 | -0.15(-0.67%) |
Jul 02, 2014 | 22.55 | 22.71 | 22.14 | 22.37 | 692,405 | -0.18(-0.80%) |