Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.00 | 24.40 | 23.80 | 24.20 | 18,143 | +0.40(+1.68%) |
Sep 29, 2014 | 23.80 | 24.27 | 23.80 | 23.80 | 27,122 | +0.10(+0.42%) |
Sep 26, 2014 | 24.10 | 24.30 | 23.60 | 23.70 | 6,701 | -0.50(-2.07%) |
Sep 25, 2014 | 24.30 | 24.70 | 23.60 | 24.20 | 12,108 | -0.10(-0.41%) |
Sep 24, 2014 | 24.10 | 24.50 | 24.10 | 24.30 | 3,688 | +0.30(+1.25%) |
Sep 23, 2014 | 24.90 | 24.90 | 24.00 | 24.00 | 16,865 | -0.90(-3.61%) |
Sep 22, 2014 | 24.40 | 25.90 | 24.40 | 24.90 | 33,439 | -0.10(-0.40%) |
Sep 19, 2014 | 25.50 | 25.70 | 24.80 | 25.00 | 62,386 | -0.40(-1.57%) |
Sep 18, 2014 | 25.20 | 26.38 | 25.10 | 25.40 | 127,289 | +0.00(+0.00%) |
Sep 17, 2014 | 24.20 | 25.70 | 24.10 | 25.40 | 39,891 | +0.90(+3.67%) |
Sep 16, 2014 | 25.00 | 25.00 | 24.00 | 24.50 | 10,769 | -0.60(-2.39%) |
Sep 15, 2014 | 24.80 | 25.20 | 24.50 | 25.10 | 21,421 | +0.10(+0.40%) |
Sep 12, 2014 | 25.10 | 25.90 | 25.00 | 25.00 | 26,269 | -0.10(-0.40%) |
Sep 11, 2014 | 25.00 | 25.30 | 24.50 | 25.10 | 38,691 | -0.50(-1.95%) |
Sep 10, 2014 | 25.30 | 25.70 | 25.00 | 25.60 | 26,510 | +0.40(+1.59%) |
Sep 09, 2014 | 25.70 | 26.10 | 25.00 | 25.20 | 48,380 | -0.70(-2.70%) |
Sep 08, 2014 | 26.30 | 26.50 | 25.60 | 25.90 | 59,801 | +0.80(+3.19%) |
Sep 05, 2014 | 25.40 | 25.40 | 24.90 | 25.10 | 37,954 | -0.30(-1.18%) |
Sep 04, 2014 | 25.30 | 27.00 | 24.70 | 25.40 | 69,350 | +0.10(+0.40%) |
Sep 03, 2014 | 25.80 | 25.80 | 24.70 | 25.30 | 56,820 | -0.50(-1.94%) |
Sep 02, 2014 | 26.10 | 26.40 | 26.00 | 25.80 | 37,397 | -0.20(-0.77%) |
Aug 29, 2014 | 27.50 | 26.00 | 26.00 | 26.00 | 88,150 | -0.10(-0.38%) |
Aug 28, 2014 | 24.30 | 30.00 | 24.10 | 26.10 | 114,423 | +2.00(+8.30%) |
Aug 27, 2014 | 24.50 | 24.90 | 24.10 | 24.10 | 34,382 | -0.40(-1.63%) |
Aug 26, 2014 | 24.00 | 25.10 | 24.00 | 24.50 | 34,346 | +0.50(+2.08%) |
Aug 25, 2014 | 23.50 | 24.30 | 23.50 | 24.00 | 40,228 | -0.40(-1.64%) |
Aug 22, 2014 | 24.40 | 24.80 | 24.20 | 24.40 | 14,978 | +0.00(+0.00%) |
Aug 21, 2014 | 24.40 | 24.90 | 24.40 | 24.40 | 21,811 | -0.10(-0.41%) |
Aug 20, 2014 | 24.50 | 25.60 | 23.50 | 24.50 | 97,068 | -2.00(-7.55%) |
Aug 19, 2014 | 26.70 | 26.90 | 26.10 | 26.50 | 25,312 | +0.00(+0.00%) |
Aug 18, 2014 | 27.00 | 27.20 | 26.50 | 26.50 | 24,951 | -0.70(-2.57%) |
Aug 15, 2014 | 27.00 | 27.78 | 26.80 | 27.20 | 49,300 | +0.00(+0.00%) |
Aug 14, 2014 | 26.30 | 27.40 | 25.97 | 27.20 | 120,669 | +0.90(+3.42%) |
Aug 13, 2014 | 27.60 | 27.90 | 24.50 | 26.30 | 89,544 | -2.30(-8.04%) |
Aug 12, 2014 | 28.70 | 28.80 | 28.00 | 28.60 | 21,346 | -0.80(-2.72%) |
Aug 11, 2014 | 30.30 | 31.00 | 29.10 | 29.40 | 34,851 | -1.30(-4.23%) |
Aug 08, 2014 | 30.10 | 31.00 | 30.10 | 30.70 | 6,712 | +0.50(+1.66%) |
Aug 07, 2014 | 30.90 | 31.20 | 30.15 | 30.20 | 12,223 | -0.90(-2.89%) |
Aug 06, 2014 | 31.40 | 31.96 | 30.70 | 31.10 | 11,183 | -0.30(-0.96%) |
Aug 05, 2014 | 30.70 | 31.80 | 30.10 | 31.40 | 37,741 | +1.20(+3.97%) |
Aug 04, 2014 | 32.50 | 32.80 | 30.10 | 30.20 | 52,312 | -2.60(-7.93%) |
Aug 01, 2014 | 32.50 | 33.30 | 32.50 | 32.80 | 13,506 | -0.10(-0.30%) |
Jul 31, 2014 | 34.50 | 34.50 | 32.90 | 32.90 | 29,000 | -2.30(-6.53%) |
Jul 30, 2014 | 34.20 | 35.40 | 34.20 | 35.20 | 14,378 | +0.80(+2.33%) |
Jul 29, 2014 | 33.90 | 34.70 | 33.70 | 34.40 | 9,210 | +0.00(+0.00%) |
Jul 28, 2014 | 34.70 | 34.70 | 33.40 | 34.40 | 16,571 | -0.30(-0.86%) |
Jul 25, 2014 | 35.80 | 36.40 | 34.60 | 34.70 | 15,390 | -1.30(-3.61%) |
Jul 24, 2014 | 35.30 | 36.50 | 35.20 | 36.00 | 28,492 | +2.30(+6.82%) |
Jul 23, 2014 | 34.60 | 34.90 | 33.30 | 33.70 | 19,402 | -1.20(-3.44%) |
Jul 22, 2014 | 34.70 | 35.40 | 34.30 | 34.90 | 20,430 | +0.40(+1.16%) |
Jul 21, 2014 | 33.50 | 35.00 | 33.00 | 34.50 | 137,306 | +0.50(+1.47%) |
Jul 18, 2014 | 32.10 | 34.20 | 32.10 | 34.00 | 9,127 | +1.20(+3.66%) |
Jul 17, 2014 | 32.90 | 33.50 | 32.50 | 32.80 | 40,455 | +0.10(+0.31%) |
Jul 16, 2014 | 32.50 | 32.90 | 31.80 | 32.70 | 112,701 | +0.10(+0.31%) |
Jul 15, 2014 | 32.90 | 33.30 | 32.50 | 32.60 | 22,893 | -0.30(-0.91%) |
Jul 14, 2014 | 32.70 | 33.20 | 31.63 | 32.90 | 19,005 | +0.40(+1.23%) |
Jul 11, 2014 | 33.30 | 33.30 | 31.60 | 32.50 | 22,365 | +0.20(+0.62%) |
Jul 10, 2014 | 32.50 | 32.60 | 31.90 | 32.30 | 32,374 | -0.50(-1.52%) |
Jul 09, 2014 | 32.90 | 33.10 | 32.40 | 32.80 | 13,155 | +0.20(+0.61%) |
Jul 08, 2014 | 33.30 | 33.60 | 31.90 | 32.60 | 40,105 | -1.10(-3.26%) |
Jul 07, 2014 | 34.00 | 34.30 | 33.00 | 33.70 | 42,748 | -1.00(-2.88%) |
Jul 03, 2014 | 35.00 | 34.70 | 34.70 | 34.70 | 39,280 | -0.30(-0.86%) |
Jul 02, 2014 | 35.60 | 36.10 | 34.94 | 35.00 | 58,310 | -0.60(-1.69%) |