Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.66 | 23.41 | 22.02 | 22.13 | 134,439 | -0.62(-2.73%) |
Sep 29, 2014 | 22.61 | 22.89 | 22.07 | 22.75 | 52,615 | -0.08(-0.35%) |
Sep 26, 2014 | 21.67 | 23.08 | 21.35 | 22.83 | 102,541 | +1.31(+6.09%) |
Sep 25, 2014 | 20.81 | 21.78 | 20.52 | 21.52 | 127,679 | +0.66(+3.16%) |
Sep 24, 2014 | 20.15 | 21.06 | 20.15 | 20.86 | 71,804 | +0.61(+3.01%) |
Sep 23, 2014 | 20.47 | 20.55 | 20.11 | 20.25 | 122,790 | -0.50(-2.41%) |
Sep 22, 2014 | 21.70 | 21.70 | 20.69 | 20.75 | 172,015 | -1.12(-5.12%) |
Sep 19, 2014 | 22.64 | 22.85 | 21.82 | 21.87 | 95,656 | -0.62(-2.76%) |
Sep 18, 2014 | 22.71 | 23.00 | 22.32 | 22.49 | 59,769 | -0.04(-0.18%) |
Sep 17, 2014 | 21.50 | 22.73 | 21.00 | 22.53 | 119,262 | +1.09(+5.08%) |
Sep 16, 2014 | 20.35 | 21.50 | 20.10 | 21.44 | 182,556 | +0.98(+4.79%) |
Sep 15, 2014 | 21.12 | 21.12 | 20.11 | 20.46 | 101,621 | -0.62(-2.94%) |
Sep 12, 2014 | 21.77 | 21.97 | 20.95 | 21.08 | 105,383 | -0.68(-3.13%) |
Sep 11, 2014 | 21.57 | 22.39 | 21.55 | 21.76 | 127,712 | -0.04(-0.18%) |
Sep 10, 2014 | 22.04 | 22.12 | 21.38 | 21.80 | 125,076 | -0.31(-1.40%) |
Sep 09, 2014 | 22.02 | 22.49 | 22.00 | 22.11 | 145,307 | -0.19(-0.85%) |
Sep 08, 2014 | 22.41 | 22.64 | 22.00 | 22.30 | 135,286 | -0.20(-0.89%) |
Sep 05, 2014 | 22.37 | 22.79 | 22.14 | 22.50 | 80,479 | -0.09(-0.40%) |
Sep 04, 2014 | 23.46 | 23.46 | 22.13 | 22.59 | 109,786 | -0.83(-3.54%) |
Sep 03, 2014 | 22.86 | 23.63 | 22.51 | 23.42 | 107,342 | +0.80(+3.54%) |
Sep 02, 2014 | 22.81 | 23.16 | 22.31 | 22.62 | 120,137 | +0.11(+0.49%) |
Aug 29, 2014 | 22.08 | 22.51 | 22.51 | 22.51 | 95,700 | +0.66(+3.02%) |
Aug 28, 2014 | 22.32 | 22.72 | 21.81 | 21.85 | 76,462 | -0.80(-3.53%) |
Aug 27, 2014 | 23.28 | 23.41 | 22.58 | 22.65 | 49,065 | -0.66(-2.83%) |
Aug 26, 2014 | 23.02 | 23.75 | 22.76 | 23.31 | 66,568 | +0.39(+1.70%) |
Aug 25, 2014 | 22.51 | 23.14 | 21.98 | 22.92 | 107,766 | +0.56(+2.50%) |
Aug 22, 2014 | 22.16 | 22.54 | 21.75 | 22.36 | 136,216 | +0.05(+0.22%) |
Aug 21, 2014 | 23.50 | 23.71 | 22.02 | 22.31 | 148,769 | -1.11(-4.74%) |
Aug 20, 2014 | 24.12 | 24.31 | 23.31 | 23.42 | 77,543 | -0.85(-3.50%) |
Aug 19, 2014 | 26.00 | 26.19 | 23.87 | 24.27 | 90,490 | -1.70(-6.55%) |
Aug 18, 2014 | 26.07 | 26.77 | 25.15 | 25.97 | 149,848 | +0.17(+0.66%) |
Aug 15, 2014 | 24.25 | 26.49 | 23.68 | 25.80 | 163,209 | +1.79(+7.46%) |
Aug 14, 2014 | 22.52 | 24.27 | 22.06 | 24.01 | 127,553 | +1.44(+6.38%) |
Aug 13, 2014 | 22.25 | 22.76 | 21.68 | 22.57 | 119,947 | +0.41(+1.85%) |
Aug 12, 2014 | 22.41 | 22.77 | 21.56 | 22.16 | 105,820 | -0.44(-1.95%) |
Aug 11, 2014 | 21.76 | 22.66 | 21.46 | 22.60 | 95,434 | +0.91(+4.20%) |
Aug 08, 2014 | 21.07 | 21.66 | 20.80 | 21.69 | 73,130 | +0.66(+3.14%) |
Aug 07, 2014 | 21.74 | 21.79 | 20.66 | 21.03 | 61,247 | -0.54(-2.50%) |
Aug 06, 2014 | 20.76 | 22.42 | 20.76 | 21.57 | 44,070 | +0.69(+3.30%) |
Aug 05, 2014 | 20.53 | 21.21 | 20.49 | 20.88 | 59,203 | +0.04(+0.19%) |
Aug 04, 2014 | 22.50 | 22.50 | 20.50 | 20.84 | 110,393 | -0.60(-2.80%) |
Aug 01, 2014 | 22.00 | 22.31 | 21.07 | 21.44 | 79,086 | -0.70(-3.16%) |
Jul 31, 2014 | 22.57 | 23.01 | 22.02 | 22.14 | 103,565 | -0.70(-3.06%) |
Jul 30, 2014 | 23.47 | 23.80 | 22.53 | 22.84 | 100,654 | -0.40(-1.72%) |
Jul 29, 2014 | 22.33 | 23.41 | 22.20 | 23.24 | 155,277 | +0.91(+4.08%) |
Jul 28, 2014 | 23.37 | 23.57 | 22.22 | 22.33 | 169,257 | -1.03(-4.41%) |
Jul 25, 2014 | 23.54 | 23.96 | 23.07 | 23.36 | 149,218 | -0.28(-1.18%) |
Jul 24, 2014 | 23.19 | 23.80 | 23.19 | 23.64 | 90,149 | +0.45(+1.94%) |
Jul 23, 2014 | 23.34 | 23.99 | 22.88 | 23.19 | 82,184 | -0.08(-0.34%) |
Jul 22, 2014 | 23.38 | 23.90 | 23.00 | 23.27 | 80,710 | +0.16(+0.69%) |
Jul 21, 2014 | 23.47 | 23.48 | 22.80 | 23.11 | 65,980 | -0.46(-1.95%) |
Jul 18, 2014 | 23.45 | 23.90 | 23.00 | 23.57 | 183,894 | +0.08(+0.34%) |
Jul 17, 2014 | 23.78 | 24.27 | 23.33 | 23.49 | 156,500 | -0.46(-1.92%) |
Jul 16, 2014 | 24.24 | 24.68 | 23.50 | 23.95 | 116,690 | -0.38(-1.56%) |
Jul 15, 2014 | 25.24 | 25.25 | 23.77 | 24.33 | 207,734 | -0.93(-3.68%) |
Jul 14, 2014 | 25.38 | 26.00 | 24.91 | 25.26 | 204,550 | +0.49(+1.98%) |
Jul 11, 2014 | 24.21 | 24.88 | 24.20 | 24.77 | 89,062 | +0.50(+2.06%) |
Jul 10, 2014 | 22.83 | 24.69 | 22.83 | 24.27 | 173,903 | +0.67(+2.84%) |
Jul 09, 2014 | 24.04 | 24.89 | 23.00 | 23.60 | 131,689 | -0.64(-2.64%) |
Jul 08, 2014 | 25.40 | 25.95 | 23.41 | 24.24 | 181,928 | -1.24(-4.87%) |
Jul 07, 2014 | 27.90 | 27.96 | 25.23 | 25.48 | 173,191 | -2.57(-9.16%) |
Jul 03, 2014 | 27.95 | 28.05 | 28.05 | 28.05 | 39,900 | +0.28(+1.01%) |
Jul 02, 2014 | 27.93 | 28.20 | 27.28 | 27.77 | 64,560 | -0.25(-0.89%) |