Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.34 | 24.91 | 24.15 | 24.43 | 234,097 | +0.13(+0.53%) |
Sep 29, 2014 | 23.87 | 24.52 | 23.84 | 24.30 | 173,759 | +0.09(+0.38%) |
Sep 26, 2014 | 23.65 | 24.45 | 23.36 | 24.21 | 161,319 | +0.53(+2.24%) |
Sep 25, 2014 | 23.75 | 24.00 | 23.46 | 23.68 | 185,150 | -0.11(-0.46%) |
Sep 24, 2014 | 23.61 | 23.97 | 23.20 | 23.79 | 143,018 | +0.17(+0.74%) |
Sep 23, 2014 | 24.23 | 24.27 | 23.55 | 23.61 | 111,343 | -0.68(-2.78%) |
Sep 22, 2014 | 25.54 | 25.60 | 24.25 | 24.29 | 132,566 | -1.35(-5.28%) |
Sep 19, 2014 | 26.38 | 26.97 | 25.44 | 25.64 | 208,169 | -0.59(-2.23%) |
Sep 18, 2014 | 25.62 | 26.54 | 25.49 | 26.23 | 117,899 | +0.68(+2.65%) |
Sep 17, 2014 | 25.69 | 25.95 | 25.44 | 25.55 | 103,399 | -0.05(-0.21%) |
Sep 16, 2014 | 25.12 | 25.75 | 24.20 | 25.61 | 168,931 | +0.50(+2.00%) |
Sep 15, 2014 | 25.17 | 25.24 | 24.93 | 25.10 | 99,905 | -0.26(-1.01%) |
Sep 12, 2014 | 25.41 | 25.46 | 25.18 | 25.36 | 122,665 | -0.05(-0.22%) |
Sep 11, 2014 | 25.21 | 25.62 | 24.92 | 25.41 | 144,723 | -0.02(-0.07%) |
Sep 10, 2014 | 25.75 | 25.75 | 25.37 | 25.43 | 65,216 | -0.34(-1.31%) |
Sep 09, 2014 | 26.75 | 26.91 | 25.39 | 25.77 | 152,965 | -1.11(-4.12%) |
Sep 08, 2014 | 25.98 | 26.97 | 25.74 | 26.88 | 215,603 | +0.80(+3.09%) |
Sep 05, 2014 | 26.11 | 26.11 | 25.99 | 26.07 | 77,363 | -0.20(-0.77%) |
Sep 04, 2014 | 26.67 | 26.86 | 26.07 | 26.27 | 72,462 | -0.32(-1.20%) |
Sep 03, 2014 | 26.68 | 26.72 | 26.30 | 26.59 | 125,439 | +0.08(+0.31%) |
Sep 02, 2014 | 26.56 | 26.56 | 26.32 | 26.51 | 162,306 | -0.10(-0.38%) |
Aug 29, 2014 | 26.46 | 26.61 | 26.61 | 26.61 | 50,551 | +0.16(+0.62%) |
Aug 28, 2014 | 26.40 | 26.61 | 26.10 | 26.45 | 79,760 | -0.01(-0.03%) |
Aug 27, 2014 | 26.54 | 26.90 | 26.40 | 26.46 | 159,975 | -0.09(-0.34%) |
Aug 26, 2014 | 26.45 | 26.83 | 26.31 | 26.55 | 95,712 | +0.08(+0.31%) |
Aug 25, 2014 | 26.23 | 26.59 | 26.08 | 26.46 | 87,802 | +0.30(+1.15%) |
Aug 22, 2014 | 25.79 | 26.36 | 25.71 | 26.16 | 87,760 | +0.33(+1.27%) |
Aug 21, 2014 | 25.60 | 26.01 | 25.50 | 25.84 | 73,769 | +0.28(+1.11%) |
Aug 20, 2014 | 25.59 | 25.84 | 25.43 | 25.55 | 111,918 | -0.12(-0.46%) |
Aug 19, 2014 | 25.98 | 26.27 | 25.52 | 25.67 | 67,283 | -0.23(-0.88%) |
Aug 18, 2014 | 25.44 | 26.12 | 25.06 | 25.90 | 110,248 | +0.63(+2.49%) |
Aug 15, 2014 | 25.68 | 25.68 | 24.82 | 25.27 | 85,582 | -0.15(-0.57%) |
Aug 14, 2014 | 25.69 | 25.82 | 25.21 | 25.42 | 99,168 | -0.19(-0.75%) |
Aug 13, 2014 | 25.67 | 26.18 | 25.54 | 25.61 | 161,665 | -0.06(-0.25%) |
Aug 12, 2014 | 25.42 | 25.75 | 24.40 | 25.67 | 236,602 | +0.26(+1.04%) |
Aug 11, 2014 | 25.79 | 26.21 | 25.31 | 25.41 | 162,992 | -0.36(-1.38%) |
Aug 08, 2014 | 25.59 | 25.91 | 25.52 | 25.76 | 221,334 | +0.18(+0.71%) |
Aug 07, 2014 | 25.44 | 25.78 | 25.31 | 25.58 | 179,390 | +0.14(+0.54%) |
Aug 06, 2014 | 25.33 | 25.88 | 25.33 | 25.44 | 176,979 | -0.27(-1.06%) |
Aug 05, 2014 | 25.22 | 26.51 | 25.08 | 25.72 | 351,238 | -0.83(-3.14%) |
Aug 04, 2014 | 26.25 | 26.69 | 26.00 | 26.55 | 104,523 | +0.40(+1.52%) |
Aug 01, 2014 | 26.45 | 26.61 | 26.01 | 26.15 | 155,086 | -0.29(-1.10%) |
Jul 31, 2014 | 26.53 | 26.69 | 26.10 | 26.45 | 218,982 | -0.45(-1.66%) |
Jul 30, 2014 | 27.10 | 27.31 | 26.57 | 26.89 | 189,893 | +0.06(+0.24%) |
Jul 29, 2014 | 26.54 | 26.92 | 26.51 | 26.83 | 136,031 | +0.32(+1.20%) |
Jul 28, 2014 | 26.67 | 26.90 | 26.32 | 26.51 | 143,690 | -0.02(-0.07%) |
Jul 25, 2014 | 26.40 | 26.89 | 26.26 | 26.53 | 141,400 | -0.01(-0.03%) |
Jul 24, 2014 | 26.29 | 27.26 | 26.29 | 26.54 | 230,133 | -0.74(-2.71%) |
Jul 23, 2014 | 26.92 | 28.22 | 26.11 | 27.28 | 382,144 | +0.35(+1.29%) |
Jul 22, 2014 | 25.35 | 26.95 | 23.95 | 26.93 | 478,253 | +3.68(+15.85%) |
Jul 21, 2014 | 22.28 | 23.43 | 21.80 | 23.25 | 371,816 | +1.33(+6.08%) |
Jul 18, 2014 | 21.53 | 22.01 | 21.47 | 21.91 | 105,861 | +0.29(+1.35%) |
Jul 17, 2014 | 21.65 | 21.82 | 21.42 | 21.62 | 127,104 | -0.07(-0.34%) |
Jul 16, 2014 | 22.16 | 22.16 | 21.59 | 21.70 | 79,362 | -0.28(-1.29%) |
Jul 15, 2014 | 22.28 | 22.43 | 21.59 | 21.98 | 115,480 | -0.25(-1.11%) |
Jul 14, 2014 | 22.43 | 22.43 | 22.07 | 22.22 | 72,713 | -0.02(-0.08%) |
Jul 11, 2014 | 22.13 | 22.40 | 21.76 | 22.24 | 85,506 | +0.11(+0.49%) |
Jul 10, 2014 | 22.24 | 22.55 | 21.97 | 22.13 | 135,945 | -0.57(-2.49%) |
Jul 09, 2014 | 23.03 | 23.03 | 22.57 | 22.70 | 82,484 | -0.36(-1.58%) |
Jul 08, 2014 | 23.11 | 23.37 | 22.42 | 23.06 | 133,318 | -0.11(-0.47%) |
Jul 07, 2014 | 23.77 | 23.77 | 23.12 | 23.17 | 89,527 | -0.65(-2.72%) |
Jul 03, 2014 | 23.67 | 23.82 | 23.82 | 23.82 | 28,291 | +0.20(+0.85%) |
Jul 02, 2014 | 23.54 | 23.76 | 23.48 | 23.62 | 102,992 | +0.08(+0.35%) |