Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.66 | 21.00 | 20.18 | 20.32 | 565,614 | -0.39(-1.88%) |
Sep 29, 2014 | 20.81 | 21.28 | 20.65 | 20.71 | 356,438 | -0.37(-1.76%) |
Sep 26, 2014 | 20.66 | 21.31 | 20.41 | 21.08 | 454,206 | +0.82(+4.05%) |
Sep 25, 2014 | 19.91 | 20.57 | 19.47 | 20.26 | 441,824 | +0.27(+1.35%) |
Sep 24, 2014 | 19.81 | 20.23 | 19.49 | 19.99 | 848,695 | +0.16(+0.81%) |
Sep 23, 2014 | 20.73 | 21.01 | 19.80 | 19.83 | 759,353 | -0.97(-4.66%) |
Sep 22, 2014 | 21.09 | 21.74 | 20.53 | 20.80 | 496,651 | -0.38(-1.79%) |
Sep 19, 2014 | 22.03 | 22.24 | 20.22 | 21.18 | 1,607,251 | -0.66(-3.02%) |
Sep 18, 2014 | 23.00 | 23.26 | 21.70 | 21.84 | 2,059,915 | -1.52(-6.51%) |
Sep 17, 2014 | 21.51 | 23.99 | 21.26 | 23.36 | 2,872,262 | +3.56(+17.98%) |
Sep 16, 2014 | 20.18 | 20.25 | 19.48 | 19.80 | 536,538 | -0.40(-1.98%) |
Sep 15, 2014 | 20.77 | 20.77 | 20.01 | 20.20 | 380,241 | -0.53(-2.56%) |
Sep 12, 2014 | 21.00 | 21.09 | 20.58 | 20.73 | 379,129 | -0.33(-1.57%) |
Sep 11, 2014 | 21.16 | 21.64 | 21.01 | 21.06 | 243,057 | -0.25(-1.17%) |
Sep 10, 2014 | 21.23 | 21.64 | 20.85 | 21.31 | 306,979 | +0.06(+0.28%) |
Sep 09, 2014 | 22.14 | 22.52 | 21.05 | 21.25 | 336,636 | -0.98(-4.41%) |
Sep 08, 2014 | 21.97 | 22.36 | 21.57 | 22.23 | 273,848 | +0.21(+0.95%) |
Sep 05, 2014 | 21.93 | 22.27 | 21.55 | 22.02 | 501,594 | +0.01(+0.05%) |
Sep 04, 2014 | 22.51 | 22.90 | 21.93 | 22.01 | 510,486 | -0.50(-2.22%) |
Sep 03, 2014 | 23.12 | 23.35 | 22.44 | 22.51 | 572,956 | -0.49(-2.13%) |
Sep 02, 2014 | 23.33 | 23.33 | 22.83 | 23.00 | 395,934 | -0.22(-0.95%) |
Aug 29, 2014 | 23.09 | 23.22 | 23.22 | 23.22 | 399,600 | +0.13(+0.56%) |
Aug 28, 2014 | 23.64 | 23.77 | 23.04 | 23.09 | 284,115 | -0.66(-2.78%) |
Aug 27, 2014 | 23.07 | 23.79 | 23.07 | 23.75 | 330,707 | +0.70(+3.06%) |
Aug 26, 2014 | 22.87 | 23.20 | 22.76 | 23.05 | 602,592 | +0.21(+0.90%) |
Aug 25, 2014 | 22.67 | 22.95 | 22.36 | 22.84 | 435,446 | +0.29(+1.29%) |
Aug 22, 2014 | 22.27 | 22.86 | 22.02 | 22.55 | 341,313 | +0.28(+1.26%) |
Aug 21, 2014 | 22.65 | 22.73 | 22.12 | 22.27 | 224,704 | -0.33(-1.46%) |
Aug 20, 2014 | 22.57 | 22.78 | 22.46 | 22.60 | 403,915 | -0.03(-0.13%) |
Aug 19, 2014 | 22.57 | 22.75 | 22.45 | 22.63 | 484,915 | +0.16(+0.71%) |
Aug 18, 2014 | 22.11 | 22.58 | 21.55 | 22.47 | 687,134 | +0.57(+2.60%) |
Aug 15, 2014 | 22.38 | 22.43 | 21.19 | 21.90 | 595,373 | -0.15(-0.68%) |
Aug 14, 2014 | 22.30 | 22.55 | 21.94 | 22.05 | 317,321 | -0.23(-1.03%) |
Aug 13, 2014 | 22.51 | 22.72 | 22.27 | 22.28 | 262,862 | -0.20(-0.89%) |
Aug 12, 2014 | 22.34 | 22.66 | 22.14 | 22.48 | 225,653 | +0.09(+0.40%) |
Aug 11, 2014 | 22.45 | 22.75 | 22.19 | 22.39 | 513,353 | +0.07(+0.31%) |
Aug 08, 2014 | 22.05 | 22.48 | 21.99 | 22.32 | 417,462 | +0.30(+1.36%) |
Aug 07, 2014 | 22.11 | 22.50 | 21.90 | 22.02 | 344,476 | -0.03(-0.14%) |
Aug 06, 2014 | 21.68 | 22.27 | 21.60 | 22.05 | 741,630 | +0.14(+0.64%) |
Aug 05, 2014 | 22.29 | 22.86 | 21.81 | 21.91 | 762,262 | -0.50(-2.23%) |
Aug 04, 2014 | 21.75 | 22.50 | 21.61 | 22.41 | 1,041,753 | +0.69(+3.18%) |
Aug 01, 2014 | 21.65 | 23.01 | 20.14 | 21.72 | 3,852,879 | -4.46(-17.04%) |
Jul 31, 2014 | 26.65 | 26.92 | 25.37 | 26.18 | 1,166,123 | -0.98(-3.61%) |
Jul 30, 2014 | 27.34 | 27.69 | 26.57 | 27.16 | 539,590 | +0.71(+2.68%) |
Jul 29, 2014 | 27.05 | 27.35 | 26.40 | 26.45 | 281,270 | -0.45(-1.67%) |
Jul 28, 2014 | 26.69 | 26.98 | 26.22 | 26.90 | 365,783 | +0.31(+1.17%) |
Jul 25, 2014 | 27.00 | 27.11 | 26.20 | 26.59 | 427,318 | -0.66(-2.42%) |
Jul 24, 2014 | 27.66 | 27.93 | 27.25 | 27.25 | 296,024 | -0.60(-2.15%) |
Jul 23, 2014 | 27.83 | 28.10 | 27.64 | 27.85 | 262,563 | +0.00(+0.00%) |
Jul 22, 2014 | 27.90 | 28.15 | 27.57 | 27.85 | 318,719 | +0.05(+0.18%) |
Jul 21, 2014 | 27.41 | 28.29 | 27.28 | 27.80 | 474,803 | +0.19(+0.69%) |
Jul 18, 2014 | 27.69 | 28.01 | 27.44 | 27.61 | 334,061 | -0.16(-0.58%) |
Jul 17, 2014 | 27.83 | 28.25 | 27.48 | 27.77 | 278,473 | -0.25(-0.89%) |
Jul 16, 2014 | 27.86 | 28.25 | 27.47 | 28.02 | 437,252 | +0.35(+1.26%) |
Jul 15, 2014 | 27.87 | 28.36 | 27.35 | 27.67 | 367,953 | -0.32(-1.14%) |
Jul 14, 2014 | 28.46 | 28.63 | 27.84 | 27.99 | 295,715 | -0.25(-0.89%) |
Jul 11, 2014 | 28.77 | 28.81 | 27.98 | 28.24 | 328,557 | -0.54(-1.88%) |
Jul 10, 2014 | 28.12 | 29.00 | 27.90 | 28.78 | 434,454 | -0.11(-0.38%) |
Jul 09, 2014 | 28.89 | 29.20 | 28.37 | 28.89 | 532,074 | +0.19(+0.66%) |
Jul 08, 2014 | 28.75 | 28.82 | 28.23 | 28.70 | 512,905 | -0.10(-0.35%) |
Jul 07, 2014 | 29.10 | 29.20 | 28.12 | 28.80 | 497,855 | -0.37(-1.27%) |
Jul 03, 2014 | 28.76 | 29.17 | 29.17 | 29.17 | 396,400 | +0.43(+1.50%) |
Jul 02, 2014 | 28.12 | 29.20 | 27.90 | 28.74 | 704,394 | +0.51(+1.81%) |