Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.82 | 22.85 | 22.50 | 22.63 | 483,416 | -0.14(-0.61%) |
Sep 29, 2014 | 22.06 | 22.98 | 22.06 | 22.77 | 264,138 | +0.43(+1.92%) |
Sep 26, 2014 | 22.25 | 23.07 | 21.72 | 22.34 | 328,339 | -0.36(-1.59%) |
Sep 25, 2014 | 23.03 | 23.09 | 22.35 | 22.70 | 143,952 | -0.43(-1.86%) |
Sep 24, 2014 | 23.17 | 23.47 | 23.00 | 23.13 | 177,982 | -0.05(-0.22%) |
Sep 23, 2014 | 23.71 | 23.81 | 23.18 | 23.18 | 152,160 | -0.60(-2.52%) |
Sep 22, 2014 | 24.57 | 24.79 | 23.69 | 23.78 | 163,736 | -0.91(-3.69%) |
Sep 19, 2014 | 25.71 | 25.71 | 24.50 | 24.69 | 412,691 | -1.06(-4.14%) |
Sep 18, 2014 | 25.55 | 25.86 | 25.33 | 25.75 | 208,187 | +0.31(+1.24%) |
Sep 17, 2014 | 25.40 | 25.64 | 25.20 | 25.44 | 191,386 | +0.11(+0.43%) |
Sep 16, 2014 | 24.96 | 25.51 | 24.90 | 25.33 | 150,377 | +0.36(+1.44%) |
Sep 15, 2014 | 25.48 | 25.68 | 24.96 | 24.97 | 177,852 | -0.58(-2.27%) |
Sep 12, 2014 | 25.91 | 25.98 | 25.28 | 25.55 | 130,132 | -0.44(-1.69%) |
Sep 11, 2014 | 25.39 | 26.11 | 25.39 | 25.99 | 77,888 | +0.42(+1.64%) |
Sep 10, 2014 | 25.29 | 25.70 | 25.24 | 25.57 | 188,892 | +0.26(+1.03%) |
Sep 09, 2014 | 25.76 | 25.95 | 25.24 | 25.31 | 109,942 | -0.43(-1.67%) |
Sep 08, 2014 | 25.90 | 26.10 | 25.51 | 25.74 | 117,382 | -0.22(-0.85%) |
Sep 05, 2014 | 26.15 | 26.44 | 25.82 | 25.96 | 68,329 | -0.30(-1.14%) |
Sep 04, 2014 | 26.30 | 26.74 | 26.17 | 26.26 | 119,648 | -0.05(-0.19%) |
Sep 03, 2014 | 26.45 | 26.54 | 26.13 | 26.31 | 169,903 | -0.04(-0.15%) |
Sep 02, 2014 | 26.30 | 26.59 | 25.75 | 26.35 | 101,949 | +0.11(+0.42%) |
Aug 29, 2014 | 26.07 | 26.24 | 26.24 | 26.24 | 78,700 | +0.24(+0.92%) |
Aug 28, 2014 | 26.13 | 26.18 | 25.88 | 26.00 | 84,728 | -0.31(-1.18%) |
Aug 27, 2014 | 26.32 | 26.65 | 26.15 | 26.31 | 90,085 | -0.02(-0.08%) |
Aug 26, 2014 | 26.19 | 26.43 | 26.09 | 26.33 | 108,302 | +0.13(+0.50%) |
Aug 25, 2014 | 26.62 | 26.77 | 25.90 | 26.20 | 118,564 | -0.26(-0.98%) |
Aug 22, 2014 | 26.64 | 26.64 | 26.27 | 26.46 | 94,011 | -0.19(-0.71%) |
Aug 21, 2014 | 26.01 | 26.91 | 25.73 | 26.65 | 176,819 | +0.66(+2.54%) |
Aug 20, 2014 | 26.74 | 26.74 | 25.96 | 25.99 | 185,562 | -0.86(-3.20%) |
Aug 19, 2014 | 26.92 | 27.24 | 26.68 | 26.85 | 96,791 | -0.08(-0.30%) |
Aug 18, 2014 | 26.68 | 27.06 | 26.60 | 26.93 | 144,169 | +0.52(+1.97%) |
Aug 15, 2014 | 26.83 | 26.83 | 25.91 | 26.41 | 175,214 | -0.10(-0.38%) |
Aug 14, 2014 | 26.98 | 26.98 | 26.40 | 26.51 | 66,852 | -0.48(-1.78%) |
Aug 13, 2014 | 26.79 | 27.01 | 26.79 | 26.99 | 104,804 | +0.36(+1.35%) |
Aug 12, 2014 | 27.08 | 27.32 | 26.36 | 26.63 | 108,677 | -0.53(-1.95%) |
Aug 11, 2014 | 26.92 | 27.49 | 26.64 | 27.16 | 89,963 | +0.41(+1.53%) |
Aug 08, 2014 | 26.51 | 26.89 | 26.20 | 26.75 | 93,449 | +0.22(+0.83%) |
Aug 07, 2014 | 26.99 | 27.04 | 26.29 | 26.53 | 89,831 | -0.31(-1.15%) |
Aug 06, 2014 | 26.49 | 27.33 | 26.49 | 26.84 | 142,526 | +0.06(+0.22%) |
Aug 05, 2014 | 27.30 | 28.04 | 26.70 | 26.78 | 152,207 | -0.67(-2.44%) |
Aug 04, 2014 | 27.50 | 27.85 | 27.14 | 27.45 | 187,458 | +0.10(+0.37%) |
Aug 01, 2014 | 27.81 | 28.05 | 26.99 | 27.35 | 430,444 | +1.08(+4.11%) |
Jul 31, 2014 | 27.12 | 27.80 | 26.26 | 26.27 | 259,369 | -1.23(-4.47%) |
Jul 30, 2014 | 27.63 | 27.77 | 27.26 | 27.50 | 146,435 | +0.14(+0.51%) |
Jul 29, 2014 | 27.56 | 27.77 | 27.27 | 27.36 | 143,619 | -0.13(-0.47%) |
Jul 28, 2014 | 27.73 | 27.79 | 27.09 | 27.49 | 154,882 | -0.21(-0.76%) |
Jul 25, 2014 | 27.92 | 28.07 | 27.55 | 27.70 | 155,178 | -0.45(-1.60%) |
Jul 24, 2014 | 27.96 | 28.50 | 27.50 | 28.15 | 168,126 | +0.18(+0.64%) |
Jul 23, 2014 | 28.17 | 28.51 | 27.77 | 27.97 | 81,382 | -0.19(-0.67%) |
Jul 22, 2014 | 28.04 | 28.36 | 27.98 | 28.16 | 100,989 | +0.34(+1.22%) |
Jul 21, 2014 | 28.12 | 28.51 | 27.67 | 27.82 | 161,167 | -0.51(-1.80%) |
Jul 18, 2014 | 27.78 | 28.53 | 27.78 | 28.33 | 173,940 | +0.47(+1.69%) |
Jul 17, 2014 | 27.70 | 28.10 | 27.70 | 27.86 | 219,142 | -0.05(-0.18%) |
Jul 16, 2014 | 27.98 | 28.04 | 27.57 | 27.91 | 234,541 | +0.11(+0.40%) |
Jul 15, 2014 | 28.15 | 28.29 | 27.61 | 27.80 | 236,562 | -0.38(-1.35%) |
Jul 14, 2014 | 28.09 | 28.40 | 27.90 | 28.18 | 253,500 | +0.35(+1.26%) |
Jul 11, 2014 | 27.82 | 28.06 | 27.61 | 27.83 | 156,793 | -0.06(-0.22%) |
Jul 10, 2014 | 28.31 | 28.48 | 27.70 | 27.89 | 204,116 | -0.78(-2.72%) |
Jul 09, 2014 | 28.90 | 29.80 | 28.50 | 28.67 | 184,734 | -0.03(-0.10%) |
Jul 08, 2014 | 30.78 | 30.79 | 28.64 | 28.70 | 427,681 | -0.61(-2.08%) |
Jul 07, 2014 | 30.52 | 30.74 | 29.15 | 29.31 | 417,651 | -2.18(-6.92%) |
Jul 03, 2014 | 31.49 | 31.49 | 31.49 | 31.49 | 90,100 | +0.03(+0.10%) |
Jul 02, 2014 | 31.45 | 31.76 | 31.17 | 31.46 | 125,296 | +0.01(+0.03%) |