Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.93 | 26.19 | 25.57 | 25.60 | 297,701 | -0.35(-1.35%) |
Sep 29, 2014 | 26.19 | 26.44 | 25.90 | 25.95 | 168,960 | -0.56(-2.12%) |
Sep 26, 2014 | 26.39 | 26.60 | 25.98 | 26.51 | 153,995 | +0.13(+0.50%) |
Sep 25, 2014 | 26.65 | 26.67 | 26.06 | 26.38 | 108,378 | -0.32(-1.18%) |
Sep 24, 2014 | 26.66 | 27.06 | 26.34 | 26.70 | 138,213 | -0.04(-0.13%) |
Sep 23, 2014 | 26.57 | 27.06 | 26.40 | 26.73 | 199,781 | +0.00(+0.00%) |
Sep 22, 2014 | 27.12 | 27.12 | 26.67 | 26.73 | 103,941 | -0.54(-2.00%) |
Sep 19, 2014 | 27.83 | 27.84 | 27.15 | 27.28 | 145,458 | -0.52(-1.86%) |
Sep 18, 2014 | 27.87 | 28.00 | 27.68 | 27.79 | 57,934 | +0.04(+0.13%) |
Sep 17, 2014 | 27.68 | 28.00 | 27.48 | 27.76 | 144,607 | +0.11(+0.41%) |
Sep 16, 2014 | 27.64 | 27.87 | 27.46 | 27.64 | 99,783 | -0.11(-0.38%) |
Sep 15, 2014 | 28.10 | 28.10 | 27.64 | 27.75 | 90,670 | -0.41(-1.46%) |
Sep 12, 2014 | 28.65 | 28.66 | 27.92 | 28.16 | 88,487 | -0.44(-1.53%) |
Sep 11, 2014 | 28.48 | 28.76 | 28.43 | 28.60 | 153,486 | -0.04(-0.12%) |
Sep 10, 2014 | 28.78 | 28.83 | 28.51 | 28.63 | 52,962 | -0.17(-0.61%) |
Sep 09, 2014 | 29.04 | 29.20 | 28.76 | 28.81 | 106,887 | -0.34(-1.17%) |
Sep 08, 2014 | 28.96 | 29.29 | 28.79 | 29.15 | 115,115 | +0.11(+0.39%) |
Sep 05, 2014 | 28.77 | 29.12 | 28.60 | 29.04 | 56,599 | +0.16(+0.55%) |
Sep 04, 2014 | 28.92 | 29.20 | 28.92 | 28.88 | 96,097 | +0.02(+0.06%) |
Sep 03, 2014 | 29.33 | 29.33 | 28.79 | 28.86 | 94,401 | -0.31(-1.05%) |
Sep 02, 2014 | 29.17 | 29.34 | 28.85 | 29.17 | 126,460 | +0.08(+0.27%) |
Aug 29, 2014 | 29.02 | 29.09 | 29.09 | 29.09 | 135,498 | +0.11(+0.39%) |
Aug 28, 2014 | 29.58 | 29.58 | 28.90 | 28.97 | 151,973 | -0.66(-2.21%) |
Aug 27, 2014 | 29.89 | 29.98 | 29.56 | 29.63 | 60,319 | -0.25(-0.85%) |
Aug 26, 2014 | 29.80 | 29.82 | 29.77 | 29.88 | 109,527 | +0.00(+0.00%) |
Aug 25, 2014 | 30.09 | 30.11 | 29.74 | 29.88 | 84,934 | +0.03(+0.09%) |
Aug 22, 2014 | 29.35 | 29.97 | 29.35 | 29.86 | 217,751 | +0.38(+1.31%) |
Aug 21, 2014 | 29.30 | 29.58 | 29.15 | 29.47 | 111,178 | +0.21(+0.72%) |
Aug 20, 2014 | 29.19 | 29.40 | 28.90 | 29.26 | 196,355 | -0.05(-0.18%) |
Aug 19, 2014 | 29.19 | 29.34 | 29.06 | 29.31 | 98,540 | +0.20(+0.69%) |
Aug 18, 2014 | 28.85 | 29.20 | 28.56 | 29.11 | 123,429 | +0.55(+1.93%) |
Aug 15, 2014 | 29.14 | 29.14 | 28.33 | 28.56 | 132,470 | -0.28(-0.97%) |
Aug 14, 2014 | 28.79 | 28.86 | 28.58 | 28.84 | 101,735 | +0.04(+0.15%) |
Aug 13, 2014 | 28.05 | 28.96 | 27.82 | 28.80 | 381,009 | +0.82(+2.94%) |
Aug 12, 2014 | 28.20 | 28.29 | 27.78 | 27.98 | 112,341 | -0.31(-1.08%) |
Aug 11, 2014 | 28.32 | 28.54 | 27.89 | 28.28 | 209,955 | +0.10(+0.37%) |
Aug 08, 2014 | 27.91 | 28.22 | 27.91 | 28.18 | 161,126 | +0.25(+0.91%) |
Aug 07, 2014 | 28.11 | 28.45 | 27.75 | 27.92 | 79,506 | -0.10(-0.34%) |
Aug 06, 2014 | 28.00 | 28.33 | 27.94 | 28.02 | 118,492 | -0.16(-0.56%) |
Aug 05, 2014 | 27.99 | 28.55 | 27.92 | 28.18 | 114,186 | -0.01(-0.03%) |
Aug 04, 2014 | 28.06 | 28.48 | 27.77 | 28.19 | 159,319 | +0.24(+0.88%) |
Aug 01, 2014 | 27.46 | 28.13 | 27.46 | 27.94 | 238,528 | +0.52(+1.91%) |
Jul 31, 2014 | 28.09 | 28.48 | 27.39 | 27.42 | 344,290 | -1.01(-3.54%) |
Jul 30, 2014 | 29.26 | 29.38 | 28.39 | 28.42 | 243,843 | -0.59(-2.05%) |
Jul 29, 2014 | 29.40 | 29.87 | 28.98 | 29.02 | 204,944 | -0.38(-1.28%) |
Jul 28, 2014 | 29.76 | 29.76 | 28.94 | 29.39 | 349,216 | -0.43(-1.44%) |
Jul 25, 2014 | 29.73 | 30.29 | 28.84 | 29.82 | 857,636 | -1.79(-5.67%) |
Jul 24, 2014 | 31.76 | 32.17 | 31.47 | 31.61 | 281,865 | -0.04(-0.14%) |
Jul 23, 2014 | 31.82 | 31.89 | 31.34 | 31.66 | 230,950 | -0.14(-0.44%) |
Jul 22, 2014 | 31.38 | 32.11 | 31.38 | 31.80 | 258,337 | +0.59(+1.91%) |
Jul 21, 2014 | 30.87 | 31.54 | 30.74 | 31.20 | 98,438 | +0.13(+0.42%) |
Jul 18, 2014 | 30.71 | 31.34 | 30.66 | 31.07 | 264,246 | +0.26(+0.85%) |
Jul 17, 2014 | 31.43 | 31.82 | 30.59 | 30.81 | 171,693 | -0.88(-2.79%) |
Jul 16, 2014 | 31.82 | 32.00 | 31.36 | 31.69 | 121,028 | +0.09(+0.28%) |
Jul 15, 2014 | 31.71 | 31.74 | 31.25 | 31.61 | 84,057 | -0.15(-0.47%) |
Jul 14, 2014 | 31.82 | 31.99 | 31.58 | 31.75 | 166,077 | +0.25(+0.81%) |
Jul 11, 2014 | 31.55 | 31.77 | 31.41 | 31.50 | 101,735 | -0.14(-0.44%) |
Jul 10, 2014 | 31.43 | 31.91 | 31.23 | 31.64 | 131,531 | -0.38(-1.17%) |
Jul 09, 2014 | 32.10 | 32.10 | 31.69 | 32.02 | 93,292 | +0.00(+0.00%) |
Jul 08, 2014 | 32.03 | 32.34 | 31.42 | 32.02 | 130,753 | -0.13(-0.41%) |
Jul 07, 2014 | 32.96 | 33.30 | 32.03 | 32.15 | 76,630 | -0.95(-2.88%) |
Jul 03, 2014 | 32.59 | 33.10 | 33.10 | 33.10 | 59,459 | +0.62(+1.91%) |
Jul 02, 2014 | 32.28 | 32.68 | 32.21 | 32.48 | 152,773 | +0.22(+0.68%) |