Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.34 | 31.38 | 30.59 | 30.59 | 13,473 | -0.81(-2.59%) |
Sep 29, 2014 | 30.74 | 31.41 | 30.74 | 31.40 | 40,336 | +0.55(+1.78%) |
Sep 26, 2014 | 29.42 | 30.85 | 29.42 | 30.85 | 29,582 | +1.64(+5.60%) |
Sep 25, 2014 | 29.11 | 29.24 | 29.11 | 29.22 | 11,173 | -0.12(-0.42%) |
Sep 24, 2014 | 29.17 | 29.34 | 29.17 | 29.34 | 240,364 | +0.73(+2.57%) |
Sep 23, 2014 | 28.69 | 28.70 | 28.61 | 28.61 | 3,659 | +0.29(+1.03%) |
Sep 22, 2014 | 28.63 | 28.63 | 28.27 | 28.32 | 13,950 | -0.40(-1.39%) |
Sep 19, 2014 | 28.93 | 28.93 | 28.66 | 28.71 | 24,704 | +0.08(+0.29%) |
Sep 18, 2014 | 28.59 | 28.63 | 28.56 | 28.63 | 8,539 | +0.34(+1.21%) |
Sep 17, 2014 | 28.27 | 28.29 | 28.17 | 28.29 | 791 | -0.08(-0.28%) |
Sep 16, 2014 | 28.09 | 28.39 | 27.79 | 28.37 | 34,688 | -0.57(-1.96%) |
Sep 15, 2014 | 28.95 | 29.01 | 28.92 | 28.93 | 8,816 | +0.14(+0.49%) |
Sep 12, 2014 | 28.82 | 28.82 | 28.78 | 28.79 | 2,208 | +0.28(+0.97%) |
Sep 11, 2014 | 28.46 | 28.52 | 28.45 | 28.52 | 3,580 | -0.04(-0.13%) |
Sep 10, 2014 | 28.47 | 28.55 | 28.46 | 28.55 | 7,082 | +0.04(+0.15%) |
Sep 09, 2014 | 28.47 | 28.55 | 28.47 | 28.51 | 11,484 | +0.17(+0.59%) |
Sep 08, 2014 | 28.31 | 28.47 | 28.31 | 28.34 | 15,749 | -0.04(-0.16%) |
Sep 05, 2014 | 28.30 | 28.39 | 28.17 | 28.39 | 7,977 | +0.18(+0.65%) |
Sep 04, 2014 | 28.29 | 28.29 | 28.20 | 28.20 | 14,776 | +0.18(+0.64%) |
Sep 03, 2014 | 28.06 | 28.06 | 27.98 | 28.02 | 8,401 | +0.35(+1.28%) |
Sep 02, 2014 | 27.80 | 27.80 | 27.80 | 27.67 | 8,435 | +1.05(+3.95%) |
Aug 29, 2014 | 26.65 | 26.62 | 26.62 | 26.62 | 2,262 | +0.34(+1.31%) |
Aug 28, 2014 | 26.29 | 26.35 | 26.26 | 26.27 | 15,637 | -0.37(-1.39%) |
Aug 27, 2014 | 26.65 | 26.68 | 26.58 | 26.64 | 10,070 | +0.04(+0.17%) |
Aug 26, 2014 | 26.67 | 26.68 | 26.60 | 26.60 | 7,775 | -0.46(-1.70%) |
Aug 25, 2014 | 27.25 | 27.25 | 27.04 | 27.06 | 14,594 | -0.15(-0.55%) |
Aug 22, 2014 | 27.26 | 27.26 | 27.23 | 27.21 | 2,948 | +0.08(+0.29%) |
Aug 21, 2014 | 27.13 | 27.17 | 27.12 | 27.13 | 5,207 | +0.01(+0.03%) |
Aug 20, 2014 | 27.17 | 27.26 | 27.10 | 27.12 | 8,827 | -0.09(-0.32%) |
Aug 19, 2014 | 27.20 | 27.24 | 27.18 | 27.21 | 11,286 | +0.04(+0.13%) |
Aug 18, 2014 | 27.38 | 27.38 | 27.15 | 27.18 | 11,552 | +0.46(+1.72%) |
Aug 15, 2014 | 26.85 | 26.85 | 26.68 | 26.72 | 8,075 | +0.22(+0.83%) |
Aug 14, 2014 | 26.53 | 26.55 | 26.49 | 26.49 | 4,513 | -0.31(-1.15%) |
Aug 13, 2014 | 26.79 | 26.82 | 26.79 | 26.80 | 1,356 | -0.04(-0.13%) |
Aug 12, 2014 | 26.73 | 26.84 | 26.71 | 26.84 | 5,221 | +0.27(+1.00%) |
Aug 11, 2014 | 26.64 | 26.64 | 26.53 | 26.57 | 4,852 | +0.32(+1.21%) |
Aug 08, 2014 | 26.13 | 26.13 | 26.13 | 26.26 | 2,318 | +0.56(+2.17%) |
Aug 07, 2014 | 25.78 | 25.80 | 25.70 | 25.70 | 2,346 | -0.27(-1.06%) |
Aug 06, 2014 | 25.96 | 25.99 | 25.96 | 25.97 | 2,182 | +0.14(+0.55%) |
Aug 05, 2014 | 25.86 | 25.86 | 25.79 | 25.83 | 5,593 | -0.06(-0.23%) |
Aug 04, 2014 | 25.57 | 25.89 | 25.57 | 25.89 | 6,399 | +0.47(+1.86%) |
Aug 01, 2014 | 25.52 | 25.52 | 25.35 | 25.42 | 1,006 | -0.15(-0.59%) |
Jul 31, 2014 | 25.65 | 25.65 | 25.48 | 25.57 | 13,269 | +0.26(+1.01%) |
Jul 30, 2014 | 25.34 | 25.34 | 25.26 | 25.31 | 2,439 | -0.18(-0.69%) |
Jul 29, 2014 | 25.70 | 25.70 | 25.44 | 25.49 | 6,311 | +0.19(+0.73%) |
Jul 28, 2014 | 25.08 | 25.31 | 25.05 | 25.30 | 5,629 | +0.50(+2.03%) |
Jul 25, 2014 | 24.97 | 24.97 | 24.79 | 24.80 | 2,666 | +0.27(+1.08%) |
Jul 24, 2014 | 24.42 | 24.53 | 24.42 | 24.53 | 15,038 | +0.08(+0.33%) |
Jul 23, 2014 | 24.36 | 24.45 | 24.36 | 24.45 | 8,342 | -0.13(-0.54%) |
Jul 22, 2014 | 24.46 | 24.59 | 24.46 | 24.59 | 8,076 | +0.61(+2.55%) |
Jul 21, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 226 | -0.21(-0.88%) |
Jul 18, 2014 | 24.29 | 24.29 | 24.16 | 24.19 | 2,905 | +0.21(+0.88%) |
Jul 17, 2014 | 24.01 | 24.06 | 23.98 | 23.98 | 5,373 | -0.22(-0.93%) |
Jul 16, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 2,834 | -0.09(-0.39%) |
Jul 15, 2014 | 24.28 | 24.29 | 24.28 | 24.29 | 6,560 | -0.06(-0.25%) |
Jul 14, 2014 | 24.46 | 24.46 | 24.27 | 24.36 | 8,082 | +0.29(+1.21%) |
Jul 11, 2014 | 23.90 | 24.07 | 23.86 | 24.06 | 24,431 | +0.60(+2.56%) |
Jul 10, 2014 | 23.32 | 23.46 | 23.32 | 23.46 | 961 | -0.18(-0.75%) |
Jul 09, 2014 | 23.60 | 23.67 | 23.56 | 23.64 | 10,988 | -0.24(-1.00%) |
Jul 08, 2014 | 23.91 | 23.91 | 23.84 | 23.88 | 2,280 | +0.10(+0.41%) |
Jul 07, 2014 | 23.77 | 23.82 | 23.76 | 23.78 | 1,708 | -0.07(-0.30%) |
Jul 03, 2014 | 23.78 | 23.85 | 23.85 | 23.85 | 1,131 | +0.28(+1.20%) |
Jul 02, 2014 | 23.56 | 23.60 | 23.56 | 23.57 | 2,927 | +0.19(+0.83%) |