Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.58 | 18.96 | 18.25 | 18.36 | 773,430 | -0.15(-0.83%) |
Sep 29, 2014 | 18.71 | 18.76 | 18.46 | 18.52 | 419,904 | -0.23(-1.24%) |
Sep 26, 2014 | 18.76 | 18.85 | 18.45 | 18.75 | 485,737 | +0.00(+0.03%) |
Sep 25, 2014 | 19.33 | 19.39 | 18.71 | 18.75 | 1,491,899 | -0.64(-3.32%) |
Sep 24, 2014 | 19.39 | 19.68 | 19.36 | 19.39 | 345,529 | -0.08(-0.43%) |
Sep 23, 2014 | 19.65 | 19.82 | 19.47 | 19.47 | 778,532 | -0.29(-1.46%) |
Sep 22, 2014 | 19.82 | 19.87 | 19.61 | 19.76 | 479,783 | -0.14(-0.68%) |
Sep 19, 2014 | 19.74 | 20.06 | 19.64 | 19.90 | 1,085,534 | +0.09(+0.45%) |
Sep 18, 2014 | 19.38 | 19.81 | 19.33 | 19.81 | 550,673 | +0.48(+2.46%) |
Sep 17, 2014 | 19.39 | 19.63 | 19.33 | 19.33 | 538,470 | -0.02(-0.12%) |
Sep 16, 2014 | 19.13 | 19.55 | 18.93 | 19.36 | 643,202 | -0.03(-0.14%) |
Sep 15, 2014 | 19.61 | 19.66 | 19.37 | 19.39 | 441,484 | -0.26(-1.33%) |
Sep 12, 2014 | 20.01 | 20.08 | 19.26 | 19.65 | 453,972 | -0.35(-1.77%) |
Sep 11, 2014 | 20.00 | 20.15 | 19.88 | 20.00 | 203,204 | -0.04(-0.19%) |
Sep 10, 2014 | 20.05 | 20.13 | 20.01 | 20.04 | 377,559 | +0.02(+0.12%) |
Sep 09, 2014 | 20.03 | 20.06 | 19.81 | 20.01 | 440,925 | -0.01(-0.05%) |
Sep 08, 2014 | 19.67 | 20.21 | 19.45 | 20.02 | 1,081,604 | +0.37(+1.90%) |
Sep 05, 2014 | 19.67 | 19.75 | 19.46 | 19.65 | 256,926 | +0.01(+0.05%) |
Sep 04, 2014 | 19.76 | 19.86 | 19.56 | 19.64 | 569,203 | -0.18(-0.92%) |
Sep 03, 2014 | 19.83 | 20.02 | 19.77 | 19.82 | 528,120 | -0.02(-0.09%) |
Sep 02, 2014 | 19.84 | 19.84 | 19.77 | 19.84 | 410,234 | -0.02(-0.09%) |
Aug 29, 2014 | 19.85 | 19.86 | 19.86 | 19.86 | 226,611 | +0.00(+0.02%) |
Aug 28, 2014 | 19.83 | 19.90 | 19.66 | 19.86 | 406,783 | +0.04(+0.21%) |
Aug 27, 2014 | 19.78 | 19.94 | 19.57 | 19.81 | 541,058 | -0.01(-0.07%) |
Aug 26, 2014 | 19.83 | 20.09 | 19.76 | 19.83 | 325,754 | -0.12(-0.58%) |
Aug 25, 2014 | 20.04 | 20.18 | 19.83 | 19.94 | 441,403 | -0.08(-0.42%) |
Aug 22, 2014 | 20.24 | 20.28 | 19.94 | 20.03 | 388,849 | -0.26(-1.26%) |
Aug 21, 2014 | 20.07 | 20.33 | 19.72 | 20.29 | 442,252 | +0.08(+0.42%) |
Aug 20, 2014 | 19.63 | 20.30 | 19.41 | 20.20 | 535,424 | +0.47(+2.36%) |
Aug 19, 2014 | 19.48 | 19.84 | 19.27 | 19.73 | 459,219 | +0.26(+1.34%) |
Aug 18, 2014 | 19.67 | 19.70 | 19.27 | 19.47 | 495,543 | -0.21(-1.09%) |
Aug 15, 2014 | 19.81 | 20.10 | 18.79 | 19.69 | 357,368 | -0.11(-0.57%) |
Aug 14, 2014 | 19.65 | 20.20 | 19.52 | 19.80 | 426,344 | +0.19(+0.98%) |
Aug 13, 2014 | 19.33 | 19.65 | 19.33 | 19.61 | 501,334 | +0.31(+1.62%) |
Aug 12, 2014 | 19.12 | 19.42 | 18.86 | 19.30 | 581,734 | -0.22(-1.12%) |
Aug 11, 2014 | 19.19 | 19.64 | 19.19 | 19.52 | 365,549 | +0.48(+2.52%) |
Aug 08, 2014 | 18.99 | 19.10 | 18.62 | 19.04 | 903,040 | +0.00(+0.02%) |
Aug 07, 2014 | 19.54 | 19.63 | 18.57 | 19.03 | 814,301 | -0.51(-2.62%) |
Aug 06, 2014 | 19.60 | 19.89 | 19.51 | 19.54 | 374,643 | -0.14(-0.73%) |
Aug 05, 2014 | 20.06 | 20.20 | 19.61 | 19.69 | 3,456,595 | -0.40(-2.00%) |
Aug 04, 2014 | 20.06 | 20.36 | 19.94 | 20.09 | 494,306 | -0.00(-0.02%) |
Aug 01, 2014 | 19.94 | 20.22 | 19.87 | 20.09 | 946,624 | +0.06(+0.30%) |
Jul 31, 2014 | 19.84 | 20.21 | 19.84 | 20.03 | 1,638,360 | -0.32(-1.58%) |
Jul 30, 2014 | 20.64 | 20.64 | 20.34 | 20.36 | 1,633,120 | -0.28(-1.34%) |
Jul 29, 2014 | 20.44 | 20.65 | 20.30 | 20.63 | 639,184 | +0.08(+0.38%) |
Jul 28, 2014 | 20.59 | 20.64 | 20.19 | 20.55 | 921,735 | +0.04(+0.18%) |
Jul 25, 2014 | 20.21 | 20.62 | 20.21 | 20.52 | 1,686,124 | +0.33(+1.62%) |
Jul 24, 2014 | 19.97 | 20.19 | 19.81 | 20.19 | 515,587 | +0.33(+1.67%) |
Jul 23, 2014 | 20.01 | 20.14 | 19.79 | 19.86 | 418,468 | -0.17(-0.83%) |
Jul 22, 2014 | 19.63 | 20.18 | 19.44 | 20.02 | 1,002,829 | +0.50(+2.57%) |
Jul 21, 2014 | 19.51 | 19.61 | 19.49 | 19.52 | 520,306 | -0.05(-0.24%) |
Jul 18, 2014 | 19.55 | 19.59 | 19.46 | 19.57 | 428,345 | +0.10(+0.50%) |
Jul 17, 2014 | 19.55 | 20.01 | 19.42 | 19.47 | 3,889,459 | -0.84(-4.15%) |
Jul 16, 2014 | 20.18 | 20.31 | 19.97 | 20.31 | 701,722 | +0.18(+0.89%) |
Jul 15, 2014 | 20.18 | 20.23 | 20.07 | 20.14 | 677,269 | -0.04(-0.21%) |
Jul 14, 2014 | 20.11 | 20.23 | 20.00 | 20.18 | 638,282 | +0.09(+0.44%) |
Jul 11, 2014 | 20.03 | 20.13 | 19.84 | 20.09 | 476,906 | +0.05(+0.23%) |
Jul 10, 2014 | 20.02 | 20.07 | 19.79 | 20.04 | 462,139 | -0.02(-0.09%) |
Jul 09, 2014 | 20.20 | 20.20 | 20.01 | 20.06 | 210,019 | -0.14(-0.68%) |
Jul 08, 2014 | 20.14 | 20.20 | 19.94 | 20.20 | 544,746 | +0.05(+0.25%) |
Jul 07, 2014 | 20.14 | 20.20 | 19.86 | 20.15 | 282,902 | -0.06(-0.27%) |
Jul 03, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 423,702 | +0.18(+0.92%) |
Jul 02, 2014 | 19.86 | 20.07 | 19.79 | 20.02 | 222,048 | +0.14(+0.69%) |