Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.97 | 28.10 | 27.69 | 27.70 | 255,056 | -0.28(-1.00%) |
Sep 29, 2014 | 27.86 | 28.02 | 27.68 | 27.98 | 203,167 | -0.30(-1.05%) |
Sep 26, 2014 | 28.07 | 28.36 | 27.90 | 28.28 | 341,588 | +0.24(+0.84%) |
Sep 25, 2014 | 28.49 | 28.51 | 27.96 | 28.04 | 247,976 | -0.56(-1.94%) |
Sep 24, 2014 | 28.55 | 28.73 | 28.35 | 28.60 | 138,699 | +0.18(+0.64%) |
Sep 23, 2014 | 28.57 | 28.75 | 28.12 | 28.42 | 226,446 | -0.36(-1.27%) |
Sep 22, 2014 | 29.12 | 29.30 | 28.61 | 28.78 | 154,550 | -0.55(-1.86%) |
Sep 19, 2014 | 29.71 | 29.83 | 29.06 | 29.33 | 354,187 | -0.30(-1.02%) |
Sep 18, 2014 | 29.77 | 29.95 | 29.45 | 29.63 | 227,119 | -0.02(-0.06%) |
Sep 17, 2014 | 29.55 | 29.88 | 29.35 | 29.65 | 212,617 | +0.10(+0.32%) |
Sep 16, 2014 | 29.23 | 29.78 | 29.17 | 29.55 | 143,455 | +0.27(+0.92%) |
Sep 15, 2014 | 29.84 | 29.84 | 29.01 | 29.28 | 120,664 | -0.62(-2.06%) |
Sep 12, 2014 | 30.57 | 30.77 | 29.90 | 29.90 | 144,688 | -0.73(-2.38%) |
Sep 11, 2014 | 29.77 | 30.89 | 29.77 | 30.63 | 216,385 | +0.61(+2.02%) |
Sep 10, 2014 | 29.45 | 30.05 | 29.17 | 30.02 | 155,732 | +0.50(+1.70%) |
Sep 09, 2014 | 30.03 | 30.09 | 29.45 | 29.52 | 138,659 | -0.48(-1.59%) |
Sep 08, 2014 | 29.95 | 30.26 | 29.84 | 29.99 | 118,115 | -0.03(-0.09%) |
Sep 05, 2014 | 29.99 | 30.33 | 29.77 | 30.02 | 269,961 | -0.09(-0.29%) |
Sep 04, 2014 | 30.51 | 30.72 | 29.98 | 30.11 | 141,513 | -0.27(-0.89%) |
Sep 03, 2014 | 31.16 | 31.16 | 30.27 | 30.38 | 103,958 | -0.61(-1.96%) |
Sep 02, 2014 | 30.69 | 31.31 | 30.69 | 30.98 | 212,165 | +0.39(+1.28%) |
Aug 29, 2014 | 30.54 | 30.59 | 30.59 | 30.59 | 153,104 | +0.05(+0.17%) |
Aug 28, 2014 | 30.71 | 30.80 | 30.37 | 30.54 | 95,650 | -0.24(-0.79%) |
Aug 27, 2014 | 30.93 | 31.00 | 30.71 | 30.78 | 124,714 | -0.04(-0.14%) |
Aug 26, 2014 | 30.48 | 31.01 | 30.48 | 30.83 | 117,422 | +0.30(+0.99%) |
Aug 25, 2014 | 30.24 | 30.60 | 30.11 | 30.52 | 135,856 | +0.54(+1.79%) |
Aug 22, 2014 | 29.92 | 30.15 | 29.78 | 29.99 | 132,824 | +0.03(+0.09%) |
Aug 21, 2014 | 29.88 | 30.11 | 29.62 | 29.96 | 111,831 | +0.13(+0.44%) |
Aug 20, 2014 | 29.79 | 30.01 | 29.63 | 29.83 | 101,131 | -0.11(-0.38%) |
Aug 19, 2014 | 30.12 | 30.16 | 29.87 | 29.94 | 175,410 | -0.08(-0.26%) |
Aug 18, 2014 | 30.01 | 30.33 | 29.93 | 30.02 | 176,739 | +0.31(+1.05%) |
Aug 15, 2014 | 30.33 | 30.36 | 29.27 | 29.71 | 273,106 | -0.31(-1.04%) |
Aug 14, 2014 | 29.98 | 30.20 | 29.82 | 30.02 | 111,809 | +0.03(+0.09%) |
Aug 13, 2014 | 29.84 | 30.12 | 29.84 | 29.99 | 133,592 | +0.29(+0.96%) |
Aug 12, 2014 | 29.83 | 30.07 | 29.61 | 29.71 | 245,145 | -0.20(-0.67%) |
Aug 11, 2014 | 29.59 | 30.25 | 29.56 | 29.91 | 213,484 | +0.52(+1.77%) |
Aug 08, 2014 | 28.77 | 29.51 | 28.77 | 29.39 | 135,884 | +0.61(+2.11%) |
Aug 07, 2014 | 28.94 | 29.16 | 28.67 | 28.78 | 232,226 | -0.11(-0.39%) |
Aug 06, 2014 | 28.53 | 29.16 | 28.39 | 28.89 | 242,368 | +0.19(+0.66%) |
Aug 05, 2014 | 28.32 | 28.84 | 28.25 | 28.70 | 278,443 | +0.15(+0.52%) |
Aug 04, 2014 | 28.52 | 28.79 | 27.69 | 28.55 | 357,225 | +0.10(+0.34%) |
Aug 01, 2014 | 30.77 | 31.14 | 27.78 | 28.46 | 569,096 | +0.23(+0.80%) |
Jul 31, 2014 | 28.85 | 29.28 | 28.23 | 28.23 | 325,304 | -1.11(-3.78%) |
Jul 30, 2014 | 29.36 | 29.73 | 29.08 | 29.34 | 143,781 | +0.08(+0.27%) |
Jul 29, 2014 | 29.55 | 29.66 | 29.07 | 29.27 | 246,962 | -0.16(-0.56%) |
Jul 28, 2014 | 30.12 | 30.45 | 29.23 | 29.43 | 263,873 | -0.70(-2.33%) |
Jul 25, 2014 | 30.25 | 30.43 | 30.00 | 30.13 | 152,330 | -0.41(-1.33%) |
Jul 24, 2014 | 30.54 | 30.58 | 30.23 | 30.54 | 275,344 | +0.04(+0.14%) |
Jul 23, 2014 | 30.83 | 30.96 | 30.47 | 30.50 | 126,844 | -0.33(-1.07%) |
Jul 22, 2014 | 30.61 | 31.26 | 30.58 | 30.83 | 121,254 | +0.36(+1.17%) |
Jul 21, 2014 | 30.57 | 30.72 | 30.19 | 30.47 | 154,885 | -0.29(-0.93%) |
Jul 18, 2014 | 30.25 | 30.84 | 30.05 | 30.76 | 152,681 | +0.46(+1.52%) |
Jul 17, 2014 | 30.63 | 31.02 | 30.25 | 30.30 | 150,981 | -0.57(-1.85%) |
Jul 16, 2014 | 31.00 | 31.27 | 30.31 | 30.87 | 253,699 | +0.13(+0.42%) |
Jul 15, 2014 | 31.30 | 31.78 | 30.66 | 30.74 | 145,134 | -0.54(-1.72%) |
Jul 14, 2014 | 31.21 | 31.54 | 31.07 | 31.28 | 150,041 | +0.49(+1.61%) |
Jul 11, 2014 | 30.77 | 31.04 | 30.48 | 30.78 | 169,916 | -0.08(-0.25%) |
Jul 10, 2014 | 30.36 | 31.17 | 30.12 | 30.86 | 209,503 | -0.28(-0.89%) |
Jul 09, 2014 | 31.36 | 31.60 | 31.09 | 31.14 | 141,730 | -0.16(-0.53%) |
Jul 08, 2014 | 31.21 | 31.47 | 30.73 | 31.30 | 181,204 | -0.01(-0.03%) |
Jul 07, 2014 | 31.94 | 31.94 | 31.30 | 31.31 | 188,263 | -0.83(-2.59%) |
Jul 03, 2014 | 31.90 | 32.15 | 32.15 | 32.15 | 74,823 | +0.36(+1.15%) |
Jul 02, 2014 | 31.88 | 32.08 | 31.51 | 31.78 | 156,421 | -0.20(-0.62%) |