Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.00 | 32.00 | 29.17 | 31.50 | 897,603 | -0.33(-1.04%) |
Sep 29, 2014 | 29.82 | 33.43 | 29.24 | 31.83 | 97,979 | +1.94(+6.49%) |
Sep 26, 2014 | 28.87 | 31.79 | 28.79 | 29.89 | 86,417 | +0.84(+2.89%) |
Sep 25, 2014 | 29.58 | 30.26 | 27.36 | 29.05 | 143,215 | -0.53(-1.79%) |
Sep 24, 2014 | 31.28 | 31.50 | 28.40 | 29.58 | 131,776 | +0.02(+0.07%) |
Sep 23, 2014 | 26.75 | 30.61 | 26.50 | 29.56 | 118,212 | +3.06(+11.55%) |
Sep 22, 2014 | 27.10 | 28.43 | 26.50 | 26.50 | 44,261 | -0.57(-2.11%) |
Sep 19, 2014 | 28.30 | 28.34 | 27.00 | 27.07 | 71,824 | -1.54(-5.38%) |
Sep 18, 2014 | 27.02 | 29.40 | 26.88 | 28.61 | 25,841 | +0.65(+2.32%) |
Sep 17, 2014 | 27.50 | 27.96 | 27.20 | 27.96 | 12,179 | -0.63(-2.20%) |
Sep 16, 2014 | 28.71 | 29.10 | 26.27 | 28.59 | 36,451 | -0.15(-0.52%) |
Sep 15, 2014 | 28.69 | 29.07 | 27.77 | 28.74 | 44,378 | +0.18(+0.63%) |
Sep 12, 2014 | 29.01 | 29.49 | 28.13 | 28.56 | 16,461 | -1.24(-4.16%) |
Sep 11, 2014 | 31.11 | 31.11 | 28.70 | 29.80 | 24,600 | +0.40(+1.36%) |
Sep 10, 2014 | 28.49 | 30.00 | 27.51 | 29.40 | 8,933 | +0.45(+1.55%) |
Sep 09, 2014 | 27.59 | 29.80 | 26.82 | 28.95 | 31,381 | +1.56(+5.70%) |
Sep 08, 2014 | 28.96 | 29.00 | 26.38 | 27.39 | 35,543 | -1.40(-4.86%) |
Sep 05, 2014 | 28.34 | 29.05 | 28.09 | 28.79 | 24,321 | -0.46(-1.57%) |
Sep 04, 2014 | 30.00 | 30.00 | 28.97 | 29.25 | 6,881 | -0.78(-2.60%) |
Sep 03, 2014 | 29.58 | 30.14 | 29.58 | 30.03 | 19,170 | +0.44(+1.49%) |
Sep 02, 2014 | 28.81 | 30.00 | 27.60 | 29.59 | 33,673 | +0.67(+2.32%) |
Aug 29, 2014 | 29.16 | 28.92 | 28.92 | 28.92 | 11,000 | -0.51(-1.73%) |
Aug 28, 2014 | 28.77 | 29.50 | 28.77 | 29.43 | 43,058 | +0.35(+1.20%) |
Aug 27, 2014 | 29.32 | 29.65 | 28.51 | 29.08 | 38,997 | -0.68(-2.28%) |
Aug 26, 2014 | 29.04 | 29.87 | 29.04 | 29.76 | 9,053 | +0.59(+2.02%) |
Aug 25, 2014 | 29.00 | 31.65 | 29.00 | 29.17 | 9,838 | +0.17(+0.59%) |
Aug 22, 2014 | 29.00 | 29.78 | 29.00 | 29.00 | 10,167 | +0.00(+0.00%) |
Aug 21, 2014 | 29.05 | 29.39 | 28.65 | 29.00 | 16,531 | -0.14(-0.48%) |
Aug 20, 2014 | 29.45 | 30.04 | 28.23 | 29.14 | 23,157 | -0.29(-0.99%) |
Aug 19, 2014 | 27.00 | 29.97 | 27.00 | 29.43 | 25,030 | +2.43(+9.00%) |
Aug 18, 2014 | 27.36 | 27.42 | 26.12 | 27.00 | 22,141 | -0.28(-1.03%) |
Aug 15, 2014 | 28.34 | 28.99 | 26.53 | 27.28 | 28,633 | -1.53(-5.31%) |
Aug 14, 2014 | 29.98 | 29.98 | 27.95 | 28.81 | 30,777 | -0.77(-2.60%) |
Aug 13, 2014 | 31.51 | 32.00 | 29.54 | 29.58 | 38,432 | -2.23(-7.01%) |
Aug 12, 2014 | 33.53 | 33.77 | 30.00 | 31.81 | 52,432 | -1.59(-4.76%) |
Aug 11, 2014 | 29.80 | 34.88 | 29.20 | 33.40 | 32,530 | +3.44(+11.48%) |
Aug 08, 2014 | 30.49 | 30.49 | 29.65 | 29.96 | 53,191 | +0.14(+0.47%) |
Aug 07, 2014 | 30.11 | 30.45 | 29.70 | 29.82 | 50,482 | -0.29(-0.96%) |
Aug 06, 2014 | 28.78 | 30.28 | 28.70 | 30.11 | 23,113 | +1.03(+3.54%) |
Aug 05, 2014 | 29.99 | 30.21 | 28.50 | 29.08 | 76,606 | -1.17(-3.87%) |
Aug 04, 2014 | 29.84 | 30.76 | 28.50 | 30.25 | 195,083 | +0.50(+1.68%) |
Aug 01, 2014 | 28.42 | 32.80 | 25.75 | 29.75 | 107,147 | +1.53(+5.42%) |
Jul 31, 2014 | 27.50 | 28.22 | 26.65 | 28.22 | 86,226 | +0.62(+2.25%) |
Jul 30, 2014 | 25.94 | 27.86 | 25.60 | 27.60 | 81,474 | +1.74(+6.73%) |
Jul 29, 2014 | 25.82 | 25.99 | 24.25 | 25.86 | 43,976 | -0.03(-0.12%) |
Jul 28, 2014 | 27.16 | 27.16 | 24.63 | 25.89 | 56,931 | -0.55(-2.08%) |
Jul 25, 2014 | 27.00 | 27.32 | 26.19 | 26.44 | 43,015 | -0.70(-2.58%) |
Jul 24, 2014 | 27.50 | 27.70 | 26.83 | 27.14 | 45,859 | -0.36(-1.31%) |
Jul 23, 2014 | 27.77 | 27.77 | 26.67 | 27.50 | 74,063 | -0.09(-0.33%) |
Jul 22, 2014 | 29.90 | 30.75 | 27.50 | 27.59 | 228,616 | -2.41(-8.03%) |
Jul 21, 2014 | 29.41 | 30.70 | 29.20 | 30.00 | 329,565 | -0.10(-0.33%) |